Helius Staked SOL Historical Data

HSOL Page 10
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 149.81
-1.03%
$ 28.71 million $ 533,629
Oct 6, 2024 $ 151.37
+2.58%
$ 29.01 million $ 195,777
Oct 5, 2024 $ 147.46
-0.09%
$ 28.26 million $ 1 million
Oct 4, 2024 $ 147.6
+4.34%
$ 28.29 million $ 403,785
Oct 3, 2024 $ 141.39
-2.73%
$ 27.1 million $ 149,020
Oct 2, 2024 $ 145.42
-2.99%
$ 27.87 million $ 89,039
Oct 1, 2024 $ 149.83
-4.90%
$ 28.71 million $ 75,273
Sep 30, 2024 $ 157.51
-3.80%
$ 30.19 million $ 48,421
Sep 29, 2024 $ 163.86
+1.38%
$ 31.4 million $ 60,306
Sep 28, 2024 $ 161.47
-0.82%
$ 30.94 million $ 88,110
Sep 27, 2024 $ 162.89
+1.59%
$ 31.22 million $ 74,993
Sep 26, 2024 $ 160.43
+5.37%
$ 30.75 million $ 102,352
Sep 25, 2024 $ 152.23
-3.47%
$ 29.17 million $ 220,376
Sep 24, 2024 $ 157.77
+5.74%
$ 30.24 million $ 231,741
Sep 23, 2024 $ 149.21
-0.06%
$ 28.6 million $ 127,573
Sep 22, 2024 $ 149.28
-3.02%
$ 28.61 million $ 141,729
Sep 21, 2024 $ 153.87
+1.64%
$ 29.49 million $ 218,241
Sep 20, 2024 $ 151.38
+2.95%
$ 29.01 million $ 129,822
Sep 19, 2024 $ 147.01
+7.15%
$ 28.17 million $ 234,173
Sep 18, 2024 $ 136.68
+0.88%
$ 26.19 million $ 155,471
Sep 17, 2024 $ 135.38
+0.24%
$ 25.94 million $ 92,399
Sep 16, 2024 $ 135.11
-0.39%
$ 25.89 million $ 49,234
Sep 15, 2024 $ 135.67
-3.93%
$ 26 million $ 50,331
Sep 14, 2024 $ 141.19
-1.43%
$ 27.06 million $ 1.17 million
Sep 13, 2024 $ 143.09
+1.93%
$ 27.42 million $ 2.13 million
Sep 12, 2024 $ 140.37
+2.87%
$ 26.9 million $ 1.27 million
Sep 11, 2024 $ 136.34
-2.25%
$ 26.13 million $ 168,705
Sep 10, 2024 $ 139.53
+0.52%
$ 26.74 million $ 143,856
Sep 9, 2024 $ 138.75
+4.02%
$ 26.59 million $ 266,369
Sep 8, 2024 $ 133.4
+1.93%
$ 25.57 million $ 217,806
Sep 7, 2024 $ 130.77
+1.88%
$ 25.06 million $ 217,155
Sep 6, 2024 $ 128.33
-3.42%
$ 24.59 million $ 143,471
Sep 5, 2024 $ 132.87
-3.22%
$ 25.46 million $ 82,022
Sep 4, 2024 $ 137.52
+4.29%
$ 26.35 million $ 169,957
Sep 3, 2024 $ 131.9
-4.96%
$ 25.28 million $ 312,466
Sep 2, 2024 $ 138.77
+4.90%
$ 26.59 million $ 394,170
Sep 1, 2024 $ 132.37
-4.71%
$ 25.37 million $ 139,881
Aug 31, 2024 $ 138.87
-2.02%
$ 26.61 million $ 72,323
Aug 30, 2024 $ 141.74
-1.36%
$ 27.16 million $ 260,758
Aug 29, 2024 $ 143.73
-2.75%
$ 27.55 million $ 449,221
Aug 28, 2024 $ 147.85
-2.17%
$ 28.33 million $ 69,967
Aug 27, 2024 $ 151.46
-6.21%
$ 29.03 million $ 105,415
Aug 26, 2024 $ 161.57
-1.01%
$ 30.96 million $ 144,883
Aug 25, 2024 $ 163.72
-0.28%
$ 31.38 million $ 239,939
Aug 24, 2024 $ 163.86
+4.34%
$ 31.4 million $ 169,057
Aug 23, 2024 $ 156.98
+7.00%
$ 30.08 million $ 180,793
Aug 22, 2024 $ 146.67
+0.54%
$ 28.11 million $ 40,855
Aug 21, 2024 $ 145.88
-0.12%
$ 27.96 million $ 90,450
Aug 20, 2024 $ 146.1
-1.05%
$ 28 million $ 220,437
Aug 19, 2024 $ 147.53
+0.90%
$ 28.27 million $ 216,175