Lido Staked SOL (stSOL) historical data and Live price

lido-for-solana

Lido Staked SOL

stSOL
$ 202.43 + 1.687 % 0.00294615 BTC
MARKET CAP
21.715 M
24H VOLUME
663.066 k
CIRC.SUPPLY
107.271 k
MAX SUPPLY
511.617 M
Rank906
1H 1.49 %
24H 1.69 %
7D -3.26 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/24201.2207.874195.774199.986738,012.7321,452,630.54
5/27/24193.434210.942193.432201.2492,540.4921,582,881.62
5/26/24199.833210.58191.138193.434288,782.520,725,221.92
5/25/24198.91210.917197.054199.833283,764.0421,390,819.82
5/24/24209.751210.58193.335198.91500,923.0221,278,043.12
5/23/24209.346213.347198.539209.7481,021,797.0522,437,721.33
5/22/24210.443216.976208.324209.3461,319,095.5322,394,162.29
5/21/24220.371222.032207.142211.1641,027,694.490
5/20/24201.142222.513198.749220.3711,616,630.790
5/19/24204.244207.341197.917201.142442,259.050
5/18/24199.823207.989199.552204.244441,473.640
5/17/24188.702203.1185.456199.823916,660.920
5/16/24186.951194.358183.925188.702830,829.150
5/15/24168.147187.574167.494186.951824,940.150
5/14/24173.958175.975167.97168.147944,541.240
5/13/24170.288177.847163.312173.9581,021,980.30
5/12/24171.765174.56169.16170.288456,667.570
5/11/24173.216175.799169.544171.765784,713.730
5/10/24180.625183.652171.48173.2161,177,252.30
5/5/24172.56174.754169.62171.314466,751.070
5/4/24169.834175.732168.421172.56802,767.420
5/3/24162.644170.894160.433169.8341,225,200.360
5/2/24158.982165.749145.963162.6441,805,238.320
5/1/24149.857159.826140.701158.9822,931,081.970
4/30/24162.52164.668142.414149.8942,475,887.210
4/29/24162.305165.043157.733162.521,109,854.290
4/28/24166.574170.504161.999162.31782,816.560
4/27/24163.978169.464157.775166.574850,922.80
4/26/24170.89174.57163.855164.004632,778.350
4/25/24174.086176.648168.047170.889890,576.390
4/24/24182.355188.055171.822174.0861,386,881.740
4/23/24185.124188.521181.063182.3551,121,987.910
4/22/24175.443186.424173.32185.1241,207,472.150
4/21/24177.722180.499173.239175.4431,068,365.890
4/20/24167.959178.971164.814177.722851,994.640
4/19/24167.328173.608151.756167.9621,918,475.110
4/18/24155.426169.105150.733167.3282,449,078.250
4/17/24160.872167.606150.078155.4262,837,939.10
4/16/24163.969164.948149.36160.8722,588,674.810
4/15/24178.165183.377157.194163.9691,675,877.160
4/14/24162.107179.106153.656178.1653,114,915.580
4/13/24180.553182.216142.505162.1344,897,258.30
4/12/24202.967206.664173.895180.5532,630,058.960
4/11/24204.618207.082201.497202.9671,453,404.080
4/10/24202.715205.96192.055204.6181,197,567.760
4/9/24212.456212.473199.218202.8171,139,317.90
4/8/24211.254216.565206.461212.4591,096,200.440
4/7/24210.288214.422204.379211.2481,255,405.860
4/6/24205.063211.064202.746210.288469,879.310
4/5/24216.825217.531197.791205.0631,606,176.490
4/4/24219.529223.027212.322216.8251,560,393.130
4/3/24212.896225.054208.485219.5332,740,658.430
4/2/24226.485226.485206.98212.8122,754,050.40
4/1/24237.837239.536219.952226.4852,277,590.620
3/31/24228.17238.3227.605237.8371,080,991.150
3/30/24225.426234.452222.036228.171,373,338.650
3/29/24222.448226.475215.518225.4261,328,540.290
3/28/24216.927223.731212.048222.4481,335,738.020
3/27/24222.718223.622211.103217.0081,489,493.390
3/26/24219.147228.661217.885222.7261,579,378.460
3/25/24214.205226.239209.603219.1471,442,187.920
3/24/24201.122217.471200.894214.1871,041,143.760
3/23/24201.349208.163199.712201.1491,258,713.60
3/22/24209.094211.745196.629202.8951,554,945.340
3/21/24223.107227.536205.337209.0942,292,739.130
3/20/24196.995224.662191.167222.9382,799,007.710
3/19/24228.431231.129194.638196.9154,275,967.830
3/18/24234.506238.712221.21228.4313,474,047.740
3/17/24209.804236.208208.512233.5092,288,966.280
3/16/24213.264227.89206.316209.8082,866,726.90
3/15/24195.85218.655175.5213.2749,080,626.650
3/14/24182.982197.258179.394195.852,804,558.10
3/13/24171.77186.85170.69182.9821,461,648.60
3/12/24172.561178.973168.131171.7672,255,940.440
3/11/24168.399174.74160.43172.5611,483,475.060
3/10/24168.865173.449164.5168.399811,286.240
3/9/24169.974174.255168.349168.8651,439,093.350
3/8/24169.039178.19166.684169.992,049,870.070
3/7/24152.349174.327152.349169.0392,987,942.110
3/6/24146.719157.203140.706152.3492,012,630.280
3/5/24155.374166.105137.558146.7593,358,682.710
3/4/24152.24157.318149.213155.3891,801,307.70
3/3/24151.572153.918146.493152.2681,953,828.550
3/2/24151.644154.085148.809151.511,405,881.10
3/1/24146.766160.009146.731151.6441,994,967.220
2/29/24136.535156.734136.535146.7662,370,861.720
2/28/24126.076137.577125.276137.5771,602,905.870
2/27/24128.113130.685123.277126.076767,213.20
2/26/24120.587128.991117.005128.113779,083.330
2/25/24121.358121.5119.092120.573318,879.410