Liquid Staked SOL Historical Data

LSSOL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 139
-2.67%
$ 1.6 million $ 24,961
Dec 9, 2025 $ 144.01
+5.60%
$ 1.66 million $ 8,059
Dec 8, 2025 $ 138.56
+0.77%
$ 1.6 million $ 4,727
Dec 7, 2025 $ 134.67
-0.67%
$ 1.55 million $ 140,815
Dec 6, 2025 $ 137.26
-0.15%
$ -- $ 1,598
Dec 5, 2025 $ 136.18
-4.41%
$ 1.57 million $ 3,082
Dec 4, 2025 $ 142.37
-3.97%
$ 1.64 million $ 239
Dec 3, 2025 $ 148.72
+4.67%
$ 1.71 million $ 7,336
Dec 2, 2025 $ 142.72
+10.10%
$ 1.64 million $ 46,081
Dec 1, 2025 $ 127.9
-7.51%
$ 1.47 million $ 1,823
Nov 30, 2025 $ 140.18
+0.00%
$ -- $ 61
Nov 29, 2025 $ 141.56
-0.13%
$ -- $ 2,030
Nov 28, 2025 $ 143.74
-1.29%
$ 1.63 million $ 2,334
Nov 27, 2025 $ 145.4
-0.78%
$ 1.66 million $ 17,140
Nov 26, 2025 $ 146.2
+3.50%
$ 1.68 million $ 12,721
Nov 25, 2025 $ 139.53
-0.58%
$ 1.61 million $ 2,460
Nov 24, 2025 $ 143.26
+7.15%
$ 1.65 million $ 4,610
Nov 23, 2025 $ 132.8
+1.38%
$ 1.53 million $ 696
Nov 22, 2025 $ 129.44
+0.00%
$ 1.49 million $ 1,204
Nov 21, 2025 $ 128.83
-5.75%
$ 1.48 million $ 229,770
Nov 20, 2025 $ 137.62
-1.58%
$ 1.58 million $ 22,800
Nov 19, 2025 $ 133.86
-7.19%
$ 1.54 million $ 3,021
Nov 18, 2025 $ 144.62
+8.35%
$ 1.67 million $ 1,521
Nov 17, 2025 $ 133.87
-6.46%
$ 1.54 million $ 860
Nov 16, 2025 $ 145.21
+0.00%
$ -- $ 118
Nov 15, 2025 $ 143.34
-0.39%
$ 1.65 million $ 210
Nov 14, 2025 $ 143.28
-2.32%
$ 1.65 million $ 2,855
Nov 13, 2025 $ 146.65
-7.72%
$ 1.69 million $ 529
Nov 12, 2025 $ 162.99
+3.17%
$ -- $ 1,306
Nov 11, 2025 $ 163.29
-4.23%
$ 1.88 million $ 1,678
Nov 10, 2025 $ 168.1
-0.10%
$ 1.94 million $ 1,368
Nov 8, 2025 $ 160.53
+0.00%
$ 1.85 million $ 1,332
Nov 7, 2025 $ 165.95
+3.17%
$ 1.91 million $ 1,388
Nov 6, 2025 $ 161.6
-2.21%
$ -- $ 1,202
Nov 5, 2025 $ 161.9
+2.95%
$ -- $ 710,144
Nov 4, 2025 $ 157.26
-7.02%
$ 1.81 million $ 1.45 million
Nov 3, 2025 $ 168.03
-6.84%
$ 1.94 million $ 166,378
Nov 2, 2025 $ 189.36
-0.12%
$ -- $ 1,104
Oct 31, 2025 $ 191.39
+1.90%
$ 2.21 million $ 6,790
Oct 30, 2025 $ 184.99
-7.59%
$ 2.15 million $ 5,851
Oct 29, 2025 $ 194.9
-4.32%
$ 2.25 million $ 3,058
Oct 28, 2025 $ 204.7
+0.17%
$ 2.36 million $ 872
Oct 27, 2025 $ 204.16
-1.45%
$ 2.35 million $ 954
Oct 26, 2025 $ 201.82
+2.29%
$ -- $ 517
Oct 25, 2025 $ 197.94
+0.00%
$ 2.28 million $ 78
Oct 24, 2025 $ 195.07
+0.01%
$ 2.25 million $ 1,925
Oct 23, 2025 $ 192.06
+4.84%
$ 2.21 million $ 7,866
Oct 22, 2025 $ 181.41
-2.85%
$ 2.11 million $ 6,770
Oct 21, 2025 $ 193.22
-0.05%
$ 2.23 million $ 32,737
Oct 20, 2025 $ 193.6
+2.03%
$ 2.23 million $ 3,757