Helius Staked SOL Historical Data

HSOL Page 4
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 163.79
-1.12%
$ 80.26 million $ 2,214
Jan 16, 2026 $ 165.64
+1.88%
$ 81.17 million $ 18,601
Jan 15, 2026 $ 162.58
-2.80%
$ 79.64 million $ 22,104
Jan 14, 2026 $ 166.95
-0.12%
$ 81.82 million $ 24,055
Jan 13, 2026 $ 167.26
+5.37%
$ 81.96 million $ 9,124
Jan 12, 2026 $ 158.84
+0.27%
$ 77.84 million $ 10,337
Jan 11, 2026 $ 158.21
+2.27%
$ 77.53 million $ 7,649
Jan 10, 2026 $ 154.69
-0.34%
$ 75.81 million $ 3,584
Jan 9, 2026 $ 155.08
-1.94%
$ 76 million $ 3,953
Jan 8, 2026 $ 158.26
+1.70%
$ 77.56 million $ 9,990
Jan 7, 2026 $ 155.56
-3.01%
$ 76.23 million $ 7,609
Jan 6, 2026 $ 159.71
+1.08%
$ 78.27 million $ 13,604
Jan 5, 2026 $ 158.08
+3.52%
$ 77.47 million $ 18,354
Jan 4, 2026 $ 152.72
+0.49%
$ 74.84 million $ 5,016
Jan 3, 2026 $ 151.61
+0.37%
$ 74.3 million $ 5,734
Jan 2, 2026 $ 151.19
+5.01%
$ 74.09 million $ 1,520
Jan 1, 2026 $ 143.57
+1.07%
$ 58.54 million $ 8,497
Dec 31, 2025 $ 141.49
-0.23%
$ 57.9 million $ 4,385
Dec 30, 2025 $ 141.3
+0.64%
$ 57.75 million $ 5,808
Dec 29, 2025 $ 140.28
-0.75%
$ 57.24 million $ 12,282
Dec 28, 2025 $ 140.86
-0.34%
$ 57.52 million $ 3,324
Dec 27, 2025 $ 140.93
+1.28%
$ 57.58 million $ 837
Dec 26, 2025 $ 138.85
+0.48%
$ 56.74 million $ 12,586
Dec 25, 2025 $ 140.15
+0.34%
$ 56.41 million $ 6,560
Dec 24, 2025 $ 139.88
-0.57%
$ 57.13 million $ 22,465
Dec 23, 2025 $ 141.19
-1.28%
$ 57.35 million $ 4,514
Dec 22, 2025 $ 142.4
-0.38%
$ 58.21 million $ 6,061
Dec 21, 2025 $ 142.28
-0.49%
$ 58.32 million $ 11,210
Dec 20, 2025 $ 143.48
-0.17%
$ 58.38 million $ 41,118
Dec 19, 2025 $ 144.04
+6.13%
$ 58.75 million $ 39,796
Dec 18, 2025 $ 135.45
-3.07%
$ 55.47 million $ 26,630
Dec 17, 2025 $ 139.11
-4.76%
$ 57 million $ 6,046
Dec 16, 2025 $ 146.29
+1.56%
$ 59.61 million $ 21,688
Dec 15, 2025 $ 142.73
-3.08%
$ 58.43 million $ 9,516
Dec 14, 2025 $ 147.48
-2.22%
$ 60.22 million $ 25,589
Dec 13, 2025 $ 150.6
-0.01%
$ 61.44 million $ 1,234
Dec 12, 2025 $ 150.69
-2.43%
$ 61.44 million $ 21,606
Dec 11, 2025 $ 154.92
-0.31%
$ 63.16 million $ 30,494
Dec 10, 2025 $ 155.4
-1.09%
$ 63.56 million $ 6,013
Dec 9, 2025 $ 157.38
+4.10%
$ 64.37 million $ 5,046
Dec 8, 2025 $ 151.94
+2.05%
$ 62.2 million $ 22,326
Dec 7, 2025 $ 149.62
+0.34%
$ 61.25 million $ 4,447
Dec 6, 2025 $ 150.01
-0.46%
$ 61.44 million $ 5,756
Dec 5, 2025 $ 150.5
-4.64%
$ 61.64 million $ 9,364
Dec 4, 2025 $ 158.24
-3.74%
$ 64.88 million $ 27,029
Dec 3, 2025 $ 163.72
+3.75%
$ 67.01 million $ 15,802
Dec 2, 2025 $ 158.31
+10.17%
$ 64.89 million $ 6,191
Dec 1, 2025 $ 143.85
-6.55%
$ 68.74 million $ 18,374
Nov 30, 2025 $ 155.3
+0.94%
$ 74.51 million $ 8,367
Nov 29, 2025 $ 154.53
-0.85%
$ 73.62 million $ 10,224