- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lido Staked SOL (stSOL) historical data and Live price
Lido Staked SOL
stSOL$ 215.70 + 4.798 % 
0.00318109 BTC
0.00318109 BTC MARKET CAP
22.857 M
22.857 M
24H VOLUME
192.433 k
192.433 k
CIRC.SUPPLY
105.965 k
105.965 k
MAX SUPPLY
Rank9,964
1H -0.29 %
24H 4.80 %
7D 7.04 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 203.456 | 217.178 | 203.45 | 216.818 | 187,432.33 | 22,975,224.12 |
| 7/25/24 | 210.737 | 212.555 | 196.339 | 203.456 | 431,748.52 | 21,559,334.27 |
| 7/24/24 | 204.567 | 215.769 | 202.562 | 210.737 | 254,048.34 | 22,330,824.62 |
| 7/23/24 | 211.703 | 213.062 | 202.821 | 204.654 | 446,545.65 | 21,695,887.08 |
| 7/22/24 | 217.914 | 218.148 | 209.179 | 211.703 | 229,595.69 | 22,443,190.06 |
| 7/21/24 | 205.744 | 218.257 | 202.287 | 217.914 | 285,681.94 | 23,101,652.96 |
| 7/20/24 | 200.32 | 206.713 | 198.323 | 205.744 | 201,456.54 | 21,811,496.18 |
| 7/19/24 | 188.157 | 202.264 | 185.14 | 200.319 | 411,250.82 | 21,236,376.47 |
| 7/18/24 | 184.131 | 191.226 | 184.126 | 188.157 | 343,819.32 | 19,974,073.85 |
| 7/17/24 | 190.366 | 193.876 | 183.672 | 184.131 | 318,250.26 | 19,593,971.82 |
| 7/16/24 | 189.237 | 192.358 | 181.46 | 190.356 | 457,785.81 | 20,256,465.94 |
| 7/15/24 | 172.626 | 189.246 | 172.154 | 189.237 | 405,552.79 | 20,138,222.37 |
| 7/14/24 | 167.163 | 174.366 | 166.934 | 172.626 | 172,952.01 | 18,475,732.6 |
| 7/13/24 | 164.449 | 168.934 | 163.221 | 167.102 | 97,802.59 | 17,884,445.66 |
| 7/12/24 | 160.259 | 165.707 | 158.331 | 164.449 | 266,081.74 | 17,600,475.93 |
| 7/11/24 | 167.312 | 171.016 | 160.212 | 160.259 | 231,040.87 | 17,152,127.95 |
| 7/10/24 | 166.86 | 171.888 | 163.695 | 167.312 | 248,692.55 | 17,906,992.05 |
| 7/9/24 | 164.648 | 169.65 | 161.659 | 166.86 | 319,668.24 | 17,858,577.91 |
| 7/8/24 | 155.509 | 167.44 | 151.715 | 164.727 | 488,885.65 | 17,630,318.93 |
| 7/7/24 | 168.852 | 168.944 | 155.976 | 155.976 | 350,681.38 | 16,693,590.62 |
| 7/6/24 | 159.448 | 169.811 | 157.207 | 168.852 | 352,011.12 | 18,071,668.94 |
| 7/5/24 | 151.065 | 161.169 | 144.912 | 159.413 | 604,303.01 | 17,061,452.21 |
| 7/4/24 | 166.986 | 168.634 | 151.239 | 151.239 | 429,069.38 | 16,186,669.69 |
| 7/3/24 | 179.969 | 180.384 | 165.144 | 166.986 | 408,888.65 | 17,872,042.68 |
| 7/2/24 | 173.79 | 180.855 | 173.678 | 179.969 | 256,837.88 | 19,261,520.46 |
| 7/1/24 | 169.595 | 176.203 | 169.595 | 173.79 | 268,599.43 | 18,600,214.13 |
| 6/30/24 | 164.987 | 173.898 | 162.391 | 169.638 | 238,674.49 | 18,155,806.5 |
| 6/29/24 | 164.94 | 168.433 | 164.834 | 164.987 | 201,176.14 | 17,658,073.53 |
| 6/28/24 | 176.698 | 177.772 | 164.435 | 164.945 | 362,191.34 | 17,653,501.87 |
| 6/27/24 | 162.382 | 178.679 | 160.681 | 176.698 | 391,654.97 | 18,911,399.99 |
| 6/26/24 | 159.578 | 165.406 | 159.569 | 162.382 | 490,181.98 | 17,379,267.35 |
| 6/25/24 | 156.854 | 164.93 | 155.46 | 159.578 | 449,217.15 | 17,079,133.32 |
| 6/24/24 | 152.05 | 161.444 | 146.565 | 156.854 | 661,682.5 | 16,787,573.45 |
| 6/23/24 | 157.921 | 163.626 | 151.791 | 151.977 | 358,638.85 | 16,265,677.7 |
| 6/22/24 | 159.24 | 163.707 | 157.687 | 157.921 | 394,495.69 | 16,901,766.17 |
| 6/21/24 | 158.297 | 162.78 | 152.845 | 159.24 | 532,388.07 | 17,043,004.9 |
| 6/20/24 | 160.523 | 166.801 | 156.589 | 158.348 | 551,212.6 | 16,947,459.09 |
| 6/19/24 | 162.969 | 169.335 | 159.578 | 160.523 | 538,426.9 | 17,180,262.36 |
| 6/18/24 | 167.958 | 172.835 | 154.767 | 162.969 | 848,234.96 | 17,442,086.8 |
| 6/17/24 | 178.589 | 179.097 | 166.045 | 167.958 | 578,096.51 | 17,989,672.44 |
| 6/16/24 | 171.72 | 178.591 | 169.201 | 178.591 | 340,620.49 | 19,128,509.56 |
| 6/15/24 | 169.119 | 173.352 | 169.052 | 171.72 | 293,881.71 | 18,392,640.29 |
| 6/14/24 | 174.063 | 175.494 | 165.52 | 169.121 | 506,385.72 | 18,114,184.65 |
| 6/13/24 | 183.064 | 183.067 | 172.855 | 174.043 | 461,078.26 | 18,641,409.49 |
| 6/12/24 | 176.917 | 190.528 | 172.671 | 182.905 | 647,171.09 | 19,590,636.56 |
| 6/11/24 | 188.136 | 188.572 | 172.317 | 176.915 | 583,733.47 | 18,949,046.83 |
| 6/10/24 | 191.978 | 192.751 | 186.895 | 188.139 | 458,389.49 | 20,151,169 |
| 6/9/24 | 187.136 | 192.774 | 185.663 | 191.978 | 260,783.82 | 20,562,436.02 |
| 6/8/24 | 192.784 | 193.043 | 186.749 | 187.136 | 274,747.18 | 20,043,813.69 |
| 6/7/24 | 201.48 | 204.229 | 186.524 | 192.784 | 549,020.34 | 20,648,685.64 |
| 6/6/24 | 198.23 | 205.634 | 196.948 | 201.48 | 542,350.91 | 21,580,097.94 |
| 6/5/24 | 202.239 | 205.795 | 197.428 | 198.23 | 453,392.7 | 21,264,245.62 |
| 6/4/24 | 195.134 | 202.289 | 194.534 | 202.239 | 501,866.36 | 21,694,347.06 |
| 6/3/24 | 193.366 | 197.658 | 191.821 | 195.134 | 433,513.78 | 20,932,181.33 |
| 6/2/24 | 196.498 | 197.275 | 191.06 | 193.366 | 443,789.52 | 20,742,528.17 |
| 6/1/24 | 195.227 | 197.876 | 195.051 | 196.498 | 622,434.88 | 21,078,457.92 |
| 5/31/24 | 190.864 | 200.971 | 189.699 | 195.226 | 668,403.69 | 20,942,031.98 |
| 5/30/24 | 199.212 | 203.404 | 191.483 | 191.949 | 717,184.93 | 20,590,505.07 |
| 5/29/24 | 199.986 | 205.416 | 198.253 | 199.212 | 751,157.8 | 21,369,592.25 |
| 5/28/24 | 201.2 | 207.874 | 195.774 | 199.986 | 738,012.73 | 21,452,630.54 |
| 5/27/24 | 193.434 | 210.942 | 193.432 | 201.2 | 492,540.49 | 21,582,881.62 |
| 5/26/24 | 199.833 | 210.58 | 191.138 | 193.434 | 288,782.5 | 20,725,221.92 |
| 5/25/24 | 198.91 | 210.917 | 197.054 | 199.833 | 283,764.04 | 21,390,819.82 |
| 5/24/24 | 209.751 | 210.58 | 193.335 | 198.91 | 500,923.02 | 21,278,043.12 |
| 5/23/24 | 209.346 | 213.347 | 198.539 | 209.748 | 1,021,797.05 | 22,437,721.33 |
| 5/22/24 | 210.443 | 216.976 | 208.324 | 209.346 | 1,319,095.53 | 22,394,162.29 |
| 5/21/24 | 220.371 | 222.032 | 207.142 | 211.164 | 1,027,694.49 | 0 |
| 5/20/24 | 201.142 | 222.513 | 198.749 | 220.371 | 1,616,630.79 | 0 |
| 5/19/24 | 204.244 | 207.341 | 197.917 | 201.142 | 442,259.05 | 0 |
| 5/18/24 | 199.823 | 207.989 | 199.552 | 204.244 | 441,473.64 | 0 |
| 5/17/24 | 188.702 | 203.1 | 185.456 | 199.823 | 916,660.92 | 0 |
| 5/16/24 | 186.951 | 194.358 | 183.925 | 188.702 | 830,829.15 | 0 |
| 5/15/24 | 168.147 | 187.574 | 167.494 | 186.951 | 824,940.15 | 0 |
| 5/14/24 | 173.958 | 175.975 | 167.97 | 168.147 | 944,541.24 | 0 |
| 5/13/24 | 170.288 | 177.847 | 163.312 | 173.958 | 1,021,980.3 | 0 |
| 5/12/24 | 171.765 | 174.56 | 169.16 | 170.288 | 456,667.57 | 0 |
| 5/11/24 | 173.216 | 175.799 | 169.544 | 171.765 | 784,713.73 | 0 |
| 5/10/24 | 180.625 | 183.652 | 171.48 | 173.216 | 1,177,252.3 | 0 |
| 5/5/24 | 172.56 | 174.754 | 169.62 | 171.314 | 466,751.07 | 0 |
| 5/4/24 | 169.834 | 175.732 | 168.421 | 172.56 | 802,767.42 | 0 |
| 5/3/24 | 162.644 | 170.894 | 160.433 | 169.834 | 1,225,200.36 | 0 |
| 5/2/24 | 158.982 | 165.749 | 145.963 | 162.644 | 1,805,238.32 | 0 |
| 5/1/24 | 149.857 | 159.826 | 140.701 | 158.982 | 2,931,081.97 | 0 |
| 4/30/24 | 162.52 | 164.668 | 142.414 | 149.894 | 2,475,887.21 | 0 |
| 4/29/24 | 162.305 | 165.043 | 157.733 | 162.52 | 1,109,854.29 | 0 |
| 4/28/24 | 166.574 | 170.504 | 161.999 | 162.31 | 782,816.56 | 0 |
| 4/27/24 | 163.978 | 169.464 | 157.775 | 166.574 | 850,922.8 | 0 |
| 4/26/24 | 170.89 | 174.57 | 163.855 | 164.004 | 632,778.35 | 0 |
| 4/25/24 | 174.086 | 176.648 | 168.047 | 170.889 | 890,576.39 | 0 |
| 4/24/24 | 182.355 | 188.055 | 171.822 | 174.086 | 1,386,881.74 | 0 |
