Helius Staked SOL Historical Data

HSOL Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 155.84
-2.38%
$ 74.43 million $ 13,015
Nov 27, 2025 $ 160.83
-0.56%
$ 76.27 million $ 13,236
Nov 26, 2025 $ 162.76
+2.91%
$ 77.42 million $ 24,374
Nov 25, 2025 $ 155.33
-1.26%
$ 75.31 million $ 34,873
Nov 24, 2025 $ 157.39
+5.96%
$ 75.23 million $ 51,501
Nov 23, 2025 $ 150.46
+4.21%
$ 71.75 million $ 32,736
Nov 22, 2025 $ 143.13
-0.92%
$ 69.27 million $ 64,953
Nov 21, 2025 $ 145.61
-4.45%
$ 67.95 million $ 136,886
Nov 20, 2025 $ 151.72
-1.68%
$ 73.69 million $ 81,762
Nov 19, 2025 $ 153.06
-4.07%
$ 73.14 million $ 73,929
Nov 18, 2025 $ 158.06
+7.23%
$ 76.36 million $ 63,412
Nov 17, 2025 $ 148.55
-4.24%
$ 70.98 million $ 75,177
Nov 16, 2025 $ 154.11
-2.49%
$ 74.05 million $ 27,106
Nov 15, 2025 $ 157.12
+0.38%
$ 75.44 million $ 17,369
Nov 14, 2025 $ 158.74
-3.47%
$ 75.73 million $ 53,970
Nov 13, 2025 $ 160.74
-7.18%
$ 77.94 million $ 55,442
Nov 12, 2025 $ 173.26
-1.77%
$ 82.8 million $ 99,276
Nov 11, 2025 $ 176.97
-6.64%
$ 84.56 million $ 29,342
Nov 10, 2025 $ 189.27
+1.59%
$ 90.44 million $ 118,684
Nov 9, 2025 $ 184.87
+3.56%
$ 88.34 million $ 84,600
Nov 8, 2025 $ 178.29
-2.56%
$ 85.2 million $ 13,917
Nov 7, 2025 $ 184.09
+5.72%
$ 87.97 million $ 66,708
Nov 6, 2025 $ 174.97
-4.65%
$ 83.61 million $ 26,311
Nov 5, 2025 $ 183.48
+5.62%
$ 87.68 million $ 115,430
Nov 4, 2025 $ 174.11
-6.65%
$ 83.2 million $ 93,232
Nov 3, 2025 $ 186.69
-11.03%
$ 89.21 million $ 63,138
Nov 2, 2025 $ 208.63
-0.64%
$ 99.7 million $ 28,195
Nov 1, 2025 $ 209.59
-0.88%
$ 100.15 million $ 58,585
Oct 31, 2025 $ 211.14
+2.12%
$ 100.87 million $ 17,954
Oct 30, 2025 $ 205.85
-6.35%
$ 98.8 million $ 40,196
Oct 29, 2025 $ 220.13
+0.55%
$ 105.19 million $ 52,117
Oct 28, 2025 $ 219.15
-1.78%
$ 104.72 million $ 39,846
Oct 27, 2025 $ 223.18
-1.16%
$ 106.64 million $ 89,905
Oct 26, 2025 $ 225.4
+3.19%
$ 107.71 million $ 34,808
Oct 25, 2025 $ 218.96
+0.50%
$ 104.63 million $ 45,912
Oct 24, 2025 $ 217.93
+1.38%
$ 104.21 million $ 65,838
Oct 23, 2025 $ 212.64
+4.96%
$ 102.54 million $ 68,193
Oct 22, 2025 $ 201.1
-3.84%
$ 96.79 million $ 152,034
Oct 21, 2025 $ 214.21
+0.19%
$ 101.04 million $ 32,253
Oct 20, 2025 $ 213.83
+1.38%
$ 102.25 million $ 41,194
Oct 19, 2025 $ 213.28
+1.17%
$ 101.6 million $ 125,244
Oct 18, 2025 $ 210.74
+2.86%
$ 100.6 million $ 90,651
Oct 17, 2025 $ 207.48
+0.14%
$ 98.38 million $ 135,714
Oct 16, 2025 $ 207.88
-4.65%
$ 98.99 million $ 85,202
Oct 15, 2025 $ 217.65
-4.68%
$ 104.01 million $ 24,028
Oct 14, 2025 $ 226.27
-3.14%
$ 108.94 million $ 107,543
Oct 13, 2025 $ 234.43
+6.27%
$ 112.02 million $ 151,399
Oct 12, 2025 $ 220.75
+10.91%
$ 105.48 million $ 186,143
Oct 11, 2025 $ 198.6
-7.36%
$ 94.9 million $ 373,953
Oct 10, 2025 $ 213.84
-13.72%
$ 102.18 million $ 296,947