Liquid Staked SOL Historical Data

LSSOL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 192.81
+1.84%
$ 2.22 million $ 1,938
Oct 18, 2025 $ 188.95
+2.07%
$ 2.18 million $ 7,474
Oct 17, 2025 $ 188.4
+0.16%
$ 2.17 million $ 7,434
Oct 16, 2025 $ 187.48
-4.96%
$ 2.16 million $ 12,756
Oct 15, 2025 $ 207.56
+0.16%
$ 2.28 million $ 4,060
Oct 14, 2025 $ 200.52
-5.02%
$ -- $ 12,713
Oct 13, 2025 $ 199.86
-0.38%
$ -- $ 3,532
Oct 12, 2025 $ 179.83
-0.07%
$ -- $ 666,133
Oct 11, 2025 $ 178.64
-3.78%
$ 2.06 million $ 1.32 million
Oct 10, 2025 $ 217.13
-1.55%
$ -- $ 7,277
Oct 9, 2025 $ 220.88
-4.21%
$ 2.54 million $ 9,446
Oct 8, 2025 $ 232.33
+2.34%
$ 2.68 million $ 73,335
Oct 7, 2025 $ 226.59
-4.56%
$ -- $ 54,666
Oct 6, 2025 $ 236.4
+1.00%
$ -- $ 846
Oct 5, 2025 $ 231.41
+0.20%
$ 2.67 million $ 525
Oct 4, 2025 $ 233.94
+0.00%
$ -- $ 2,200
Oct 3, 2025 $ 234.17
-1.09%
$ 2.7 million $ 3,939
Oct 2, 2025 $ 236.71
+5.10%
$ 2.73 million $ 2,124
Oct 1, 2025 $ 213.99
+1.77%
$ 2.47 million $ 277
Sep 30, 2025 $ 208.94
-1.84%
$ -- $ 301
Sep 29, 2025 $ 211.66
+1.47%
$ 2.44 million $ 220
Sep 28, 2025 $ 206.02
+0.13%
$ -- $ 321
Sep 27, 2025 $ 206.71
-0.60%
$ -- $ 2,459
Sep 26, 2025 $ 205.88
+3.64%
$ 2.38 million $ 10,207
Sep 25, 2025 $ 197.74
-6.73%
$ 2.3 million $ 3,406
Sep 24, 2025 $ 214.59
-1.40%
$ -- $ 4,684
Sep 23, 2025 $ 217.09
-1.73%
$ 2.5 million $ 5,660
Sep 22, 2025 $ 186.62
-20.93%
$ 2.15 million $ 6,520
Sep 21, 2025 $ 240.82
+0.00%
$ 2.77 million $ 70
Sep 20, 2025 $ 240.08
-0.07%
$ -- $ 3,147
Sep 19, 2025 $ 240.2
-3.58%
$ -- $ 3,642
Sep 18, 2025 $ 252.63
+1.74%
$ 2.91 million $ 4,743
Sep 17, 2025 $ 241.39
+1.19%
$ -- $ 1,022
Sep 16, 2025 $ 240.78
+1.59%
$ 2.77 million $ 1,092
Sep 15, 2025 $ 233.96
-3.99%
$ 2.7 million $ 2,002
Sep 14, 2025 $ 243.89
-0.04%
$ 2.83 million $ 5,896
Sep 13, 2025 $ 244.06
-0.58%
$ 2.77 million $ 5,763
Sep 12, 2025 $ 246.42
+6.09%
$ 2.84 million $ 6,721
Sep 11, 2025 $ 232.26
+2.00%
$ 2.68 million $ 4,760
Download