Helius Staked SOL Historical Data

HSOL Page 11
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 146.39
+1.08%
$ 28.06 million $ 98,769
Aug 17, 2024 $ 145.64
+2.27%
$ 27.91 million $ 484,172
Aug 16, 2024 $ 142.45
-2.69%
$ 27.3 million $ 493,753
Aug 15, 2024 $ 146.58
-0.52%
$ 28.09 million $ 479,509
Aug 14, 2024 $ 147.41
-1.54%
$ 28.25 million $ 95,937
Aug 13, 2024 $ 149.86
+0.00%
$ 28.72 million $ 248,202
Aug 12, 2024 $ 149.75
+3.55%
$ 28.7 million $ 197,526
Aug 11, 2024 $ 144.87
-7.89%
$ 27.76 million $ 117,764
Aug 10, 2024 $ 157.36
-1.05%
$ 30.16 million $ 151,663
Aug 9, 2024 $ 158.88
-3.76%
$ 30.45 million $ 250,989
Aug 8, 2024 $ 164.8
+11.29%
$ 31.58 million $ 302,560
Aug 7, 2024 $ 148.32
+1.07%
$ 28.42 million $ 987,804
Aug 6, 2024 $ 146.86
+10.02%
$ 28.14 million $ 1.24 million
Aug 5, 2024 $ 133.72
-5.06%
$ 25.63 million $ 1.24 million
Aug 4, 2024 $ 141
-3.32%
$ 27.02 million $ 247,136
Aug 3, 2024 $ 146.01
-6.15%
$ 27.98 million $ 132,520
Aug 2, 2024 $ 155.59
-8.84%
$ 29.82 million $ 173,856
Aug 1, 2024 $ 170.76
-2.89%
$ 32.73 million $ 161,509
Jul 31, 2024 $ 176.33
-3.41%
$ 33.79 million $ 73,461
Jul 30, 2024 $ 182.65
-2.06%
$ 35 million $ 74,111
Jul 29, 2024 $ 186.52
-0.71%
$ 35.75 million $ 492,224
Jul 28, 2024 $ 187.73
-0.29%
$ 35.98 million $ 155,457
Jul 27, 2024 $ 188.41
+1.04%
$ 36.11 million $ 218,751
Jul 26, 2024 $ 186.48
+6.59%
$ 35.74 million $ 210,345
Jul 25, 2024 $ 175
-2.94%
$ 33.54 million $ 218,981
Jul 24, 2024 $ 179.84
+2.73%
$ 34.47 million $ 117,464
Jul 23, 2024 $ 174.95
-3.54%
$ 33.53 million $ 213,061
Jul 22, 2024 $ 181.85
-2.96%
$ 34.85 million $ 327,344
Jul 21, 2024 $ 187.36
+6.00%
$ 35.91 million $ 119,997
Jul 20, 2024 $ 176.86
+2.89%
$ 33.89 million $ 211,083
Jul 19, 2024 $ 171.79
+6.19%
$ 32.92 million $ 541,466
Jul 18, 2024 $ 161.83
+2.16%
$ 31.01 million $ 260,315
Jul 17, 2024 $ 158.4
-2.90%
$ 30.36 million $ 1.16 million
Jul 16, 2024 $ 163.17
+1.13%
$ 31.27 million $ 3.82 million
Jul 15, 2024 $ 161.36
+7.39%
$ 30.92 million $ 2.25 million
Jul 14, 2024 $ 149.72
+3.85%
$ 28.69 million $ 479,238
Jul 13, 2024 $ 144.53
+3.25%
$ 27.7 million $ 1.74 million
Jul 12, 2024 $ 139.22
+0.55%
$ 26.68 million $ 745,073
Jul 11, 2024 $ 138.5
-2.66%
$ 26.54 million $ 727,200
Jul 10, 2024 $ 142.8
-0.81%
$ 27.37 million $ 121,181
Jul 9, 2024 $ 142.2
+0.56%
$ 27.25 million $ 301,595
Jul 8, 2024 $ 141.62
+5.53%
$ 27.14 million $ 622,145
Jul 7, 2024 $ 134.95
-7.35%
$ 25.86 million $ 1.21 million
Jul 6, 2024 $ 145.61
+6.74%
$ 27.9 million $ 413,262
Jul 5, 2024 $ 136.3
+7.56%
$ 26.12 million $ 984,880
Jul 4, 2024 $ 133.55
-6.40%
$ 25.59 million $ 406,877
Jul 3, 2024 $ 142.75
-8.55%
$ 27.36 million $ 975,218
Jul 2, 2024 $ 156.67
+5.58%
$ 30.03 million $ 387,642
Jul 1, 2024 $ 148.34
+0.46%
$ 28.44 million $ 607,780
Jun 30, 2024 $ 147.73
-2.02%
$ 28.31 million $ 596,869