Helius Staked SOL Historical Data

HSOL Page 12
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 150.36
+5.10%
$ 28.82 million $ 611,043
Jun 28, 2024 $ 143.27
-9.28%
$ 27.46 million $ 580,424
Jun 27, 2024 $ 157.99
+13.47%
$ 30.28 million $ 641,725
Jun 26, 2024 $ 138.83
+0.62%
$ 26.61 million $ 545,608
Jun 25, 2024 $ 137.84
-0.84%
$ 26.42 million $ 360,536
Jun 20, 2024 $ 140.6
+0.27%
$ -- $ 1.04 million
Jun 19, 2024 $ 140.18
-5.59%
$ 26.87 million $ 1.04 million
Jun 18, 2024 $ 148.49
+0.97%
$ 28.46 million $ 1.62 million
Jun 17, 2024 $ 147.14
-1.05%
$ 28.2 million $ 1.61 million
Jun 16, 2024 $ 148.63
-0.11%
$ 28.48 million $ 1.62 million
Jun 15, 2024 $ 148.7
+0.84%
$ 28.5 million $ 1.62 million
Jun 14, 2024 $ 147.38
-1.03%
$ 28.24 million $ 1.61 million
Jun 13, 2024 $ 148.92
-4.69%
$ 28.54 million $ 1.38 million
Jun 12, 2024 $ 156.02
+3.75%
$ 29.9 million $ 1.21 million
Jun 11, 2024 $ 150.33
-6.24%
$ 28.81 million $ 1.55 million
Jun 10, 2024 $ 160.36
-1.84%
$ 30.73 million $ 1.91 million
Jun 9, 2024 $ 163.48
+2.41%
$ 31.33 million $ 1.72 million
Jun 8, 2024 $ 159.27
-2.79%
$ 30.52 million $ 1.87 million
Jun 7, 2024 $ 163.87
-4.64%
$ 31.4 million $ 2.33 million
Jun 6, 2024 $ 171.65
-1.77%
$ 32.9 million $ 3.43 million
Jun 5, 2024 $ 174.47
+1.08%
$ 33.44 million $ 3 million
Jun 4, 2024 $ 172.68
+3.87%
$ 33.09 million $ 3.17 million
Jun 3, 2024 $ 166.4
+0.92%
$ 31.89 million $ 6.92 million
Jun 2, 2024 $ 164.89
-1.91%
$ 31.6 million $ 1.7 million
Jun 1, 2024 $ 166.65
-0.03%
$ 31.94 million $ 1.86 million
May 31, 2024 $ 166.56
-1.12%
$ 31.92 million $ 1.41 million
May 30, 2024 $ 168.75
-0.64%
$ 32.34 million $ 1.19 million
May 29, 2024 $ 170.18
+0.10%
$ 32.61 million $ 729,992
May 28, 2024 $ 170.19
-0.50%
$ 32.62 million $ 1.02 million
May 27, 2024 $ 171.3
+4.40%
$ 32.83 million $ 1.06 million
May 26, 2024 $ 164.35
-2.56%
$ 31.5 million $ 1.45 million
May 25, 2024 $ 168.76
+0.21%
$ 32.34 million $ 895,310
May 24, 2024 $ 168.45
-4.68%
$ 32.28 million $ 729,019
May 23, 2024 $ 176.99
-0.58%
$ 33.92 million $ 2.07 million
May 22, 2024 $ 178.56
-0.21%
$ 34.22 million $ 3.6 million
May 21, 2024 $ 179.08
-4.27%
$ 34.32 million $ 3.81 million
May 20, 2024 $ 186.99
+9.57%
$ 35.84 million $ 2.84 million
May 19, 2024 $ 171.02
-1.22%
$ 32.77 million $ 859,100
May 18, 2024 $ 173.14
+2.00%
$ 33.18 million $ 1.85 million
May 17, 2024 $ 170.02
+6.43%
$ 32.58 million $ 1.58 million
May 16, 2024 $ 159.55
+0.58%
$ 30.58 million $ 1.63 million
May 15, 2024 $ 158.56
+11.06%
$ 30.39 million $ 426,962
May 14, 2024 $ 142.5
-3.35%
$ 27.31 million $ 164,909
May 13, 2024 $ 146.68
+2.03%
$ 28.11 million $ 707,546
May 12, 2024 $ 143.92
-1.65%
$ 27.58 million $ 681,161
May 11, 2024 $ 145.78
-0.73%
$ 27.94 million $ 593,833
May 10, 2024 $ 146.81
-3.79%
$ 28.14 million $ 1.21 million
May 9, 2024 $ 152.43
+6.96%
$ 29.21 million $ 1.01 million
May 8, 2024 $ 142.46
-4.15%
$ 27.3 million $ 727,963
May 7, 2024 $ 149.03
-2.77%
$ 28.56 million $ 548,076