Helius Staked SOL Historical Data

HSOL
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 80.57
+4.53%
$ 45.89 million $ 268
Jun 1 $ 72.36
-24.60%
$ 42.97 million $ 2,560
May 25 $ 96.25
-3.02%
$ 53.52 million $ 370
May 18 $ 100.09
+0.12%
$ 55.23 million $ 413
May 11 $ 100.85
-9.99%
$ 55.91 million $ 651
May 4 $ 108.58
+11.07%
$ 71.1 million $ 797
Apr 27 $ 97.96
-2.74%
$ 62.15 million $ 117
Apr 20 $ 100.03
+3.30%
$ 64.01 million $ 22,432
Apr 13 $ 99.98
+6.07%
$ 61.68 million $ 19,985
Apr 6 $ 98.66
+4.43%
$ 60.17 million $ 23,061
Mar 30 $ 93.63
-0.37%
$ 65.96 million $ 102,021
Mar 23 $ 95.49
-4.61%
$ 66.41 million $ 30,523
Mar 16 $ 99.99
-5.75%
$ 70.66 million $ 27,054
Mar 9 $ 106.13
+12.39%
$ 75 million $ 35,159
Mar 2 $ 95.82
-0.34%
$ 48 million $ 36,387
Feb 23 $ 96.14
+1.27%
$ 48.85 million $ 62,682
Feb 16 $ 98.02
-0.49%
$ 48.53 million $ 38,879
Feb 9 $ 101.68
+2.55%
$ 49.93 million $ 15,083
Feb 2 $ 100.43
-12.65%
$ 50.98 million $ 151,445
Jan 26 $ 119
-12.38%
$ 58.19 million $ 101,856
Jan 19 $ 145.58
-9.30%
$ 66.35 million $ 84,609
Jan 12 $ 163.79
+3.39%
$ 78.95 million $ 86,435
Jan 5 $ 154.69
+1.30%
$ 77.53 million $ 57,093
Dec 29 $ 151.61
+7.27%
$ 74.84 million $ 38,225
Dec 22 $ 140.93
-1.41%
$ 57.52 million $ 53,022
Dec 15 $ 143.48
-2.57%
$ 58.32 million $ 144,795
Dec 8 $ 150.6
+1.14%
$ 60.22 million $ 86,719
Dec 1 $ 150.01
-2.55%
$ 61.25 million $ 82,515
Nov 24 $ 154.53
+4.04%
$ 74.51 million $ 147,224
Nov 17 $ 143.13
-7.74%
$ 71.75 million $ 496,120
Nov 10 $ 157.12
-15.66%
$ 74.05 million $ 374,084
Nov 3 $ 178.29
-15.04%
$ 88.34 million $ 378,736
Oct 27 $ 209.59
-7.18%
$ 99.7 million $ 298,603
Oct 20 $ 218.96
+3.81%
$ 107.71 million $ 405,423
Oct 13 $ 210.74
-4.46%
$ 101.6 million $ 594,537
Oct 6 $ 198.6
-22.54%
$ 105.48 million $ 1.04 million
Sep 29 $ 255.15
+8.12%
$ 122.51 million $ 920,394
Sep 22 $ 227.97
-14.08%
$ 112.74 million $ 1.52 million
Sep 15 $ 268.87
-0.03%
$ 126.55 million $ 1.62 million
Sep 8 $ 270.54
+16.93%
$ 128.71 million $ 773,729
Sep 1 $ 223.81
-0.24%
$ 110.56 million $ 456,181
Aug 25 $ 223.84
-2.53%
$ 43.39 million $ 1.07 million
Aug 18 $ 225.99
+5.92%
$ 44.03 million $ 521,112
Aug 11 $ 213.67
+5.16%
$ 40.95 million $ 585,655
Aug 4 $ 199.94
+11.38%
$ 38.79 million $ 339,304
Jul 28 $ 176.21
-15.63%
$ 34.42 million $ 392,494
Jul 21 $ 204.62
+2.26%
$ 40.02 million $ 811,940
Jul 14 $ 194.94
+9.49%
$ 38.31 million $ 701,491
Jul 7 $ 177.12
+5.71%
$ 34.04 million $ 501,368
Jun 30 $ 163
-3.44%
$ 32.13 million $ 419,141
Download