Binance Staked SOL
BNSOL
Rank #82
$153.42
Updated 25 days ago
Market Cap
$1.19B
24h Volume
$5.21M
Avg Volume (6m)
$9.92M
24h High/Low
$156.06
$139.03
$139.03
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
BNso1VUJnh4zcfpZa...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $153.42 | $156.06 | $139.03 | $153.42 | $5.21M | $1.19B |
| Dec 2, 2025 | $137.32 | $152.19 | $136.75 | $151.81 | $4.42M | $1.11B |
| Dec 1, 2025 | $144.74 | $144.74 | $133.94 | $137.61 | $3.73M | $1.07B |
| Nov 30, 2025 | $147.38 | $151.30 | $147.22 | $149.35 | $3.39M | $1.16B |
| Nov 29, 2025 | $148.92 | $149.27 | $146.99 | $147.21 | $2.96M | $1.16B |
| Nov 28, 2025 | $152.74 | $154.70 | $148.75 | $149.46 | $3.13M | $1.18B |
| Nov 27, 2025 | $154.90 | $155.95 | $152.57 | $152.57 | $2.69M | $1.20B |
| Nov 26, 2025 | $150.47 | $156.51 | $147.03 | $154.81 | $3.19M | $1.19B |
| Nov 25, 2025 | $150.03 | $150.43 | $145.51 | $149.67 | $2.91M | $1.17B |
| Nov 24, 2025 | $141.62 | $150.59 | $139.62 | $150.57 | $2.78M | $1.15B |
| Nov 23, 2025 | $138.21 | $144.22 | $138.21 | $143.49 | $2.28M | $1.14B |
| Nov 22, 2025 | $139.43 | $140.27 | $135.99 | $139.37 | $3.68M | $1.12B |
| Nov 21, 2025 | $144.92 | $145.54 | $134.41 | $136.41 | $4.31M | $1.14B |
| Nov 20, 2025 | $148.30 | $156.40 | $142.84 | $147.68 | $3.10M | $1.24B |
| Nov 19, 2025 | $152.26 | $154.34 | $141.70 | $146.78 | $4.44M | $1.24B |
| Nov 18, 2025 | $141.50 | $153.62 | $141.50 | $153.17 | $4.75M | $1.25B |
| Nov 17, 2025 | $148.30 | $154.03 | $140.02 | $142.07 | $3.37M | $1.26B |
| Nov 16, 2025 | $151.05 | $154.86 | $146.56 | $146.56 | $2.30M | $1.27B |
| Nov 15, 2025 | $150.08 | $154.92 | $150.08 | $151.32 | $4.12M | $1.29B |
| Nov 14, 2025 | $156.77 | $157.17 | $150.15 | $150.96 | $3.56M | $1.30B |
| Nov 13, 2025 | $165.67 | $169.86 | $153.89 | $155.75 | $2.68M | $1.39B |
| Nov 12, 2025 | $167.88 | $173.62 | $165.01 | $165.93 | $2.26M | $1.43B |
| Nov 11, 2025 | $172.09 | $185.64 | $171.61 | $172.09 | $3.00M | $1.47B |
| Nov 10, 2025 | $177.86 | $177.86 | $177.86 | $177.86 | $1.42M | $1.49B |
| Nov 9, 2025 | $170.91 | $170.91 | $170.91 | $170.91 | $2.00M | $1.43B |
| Nov 8, 2025 | $174.73 | $174.73 | $174.73 | $174.73 | $2.52M | $1.45B |
| Nov 7, 2025 | $167.50 | $167.50 | $167.50 | $167.50 | $1.92M | $1.40B |
| Nov 6, 2025 | $176.40 | $176.40 | $176.40 | $176.40 | $4.70M | $1.47B |
| Nov 5, 2025 | $167.92 | $167.92 | $167.92 | $167.92 | $8.18M | $1.40B |
| Nov 4, 2025 | $179.19 | $179.19 | $179.19 | $179.19 | $8.97M | $1.48B |
| Nov 3, 2025 | $203.05 | $203.05 | $203.05 | $203.05 | $6.81M | $1.66B |
| Nov 2, 2025 | $201.33 | $201.33 | $201.33 | $201.33 | $2.18M | $1.64B |
| Nov 1, 2025 | $202.20 | $202.20 | $202.20 | $202.20 | $4.69M | $1.65B |
| Oct 31, 2025 | $199.38 | $199.38 | $199.38 | $199.38 | $3.99M | $1.63B |
| Oct 30, 2025 | $210.23 | $210.23 | $210.23 | $210.23 | $3.73M | $1.71B |
| Oct 29, 2025 | $210.13 | $210.13 | $210.13 | $210.13 | $6.70M | $1.71B |
| Oct 28, 2025 | $214.66 | $214.66 | $214.66 | $214.66 | $5.30M | $1.75B |
| Oct 27, 2025 | $216.02 | $216.02 | $216.02 | $216.02 | $2.54M | $1.76B |
| Oct 26, 2025 | $209.58 | $209.58 | $209.58 | $209.58 | $716.35K | $1.70B |
| Oct 25, 2025 | $208.90 | $208.90 | $208.90 | $208.90 | $5.21M | $1.69B |
| Oct 24, 2025 | $206.32 | $206.32 | $206.32 | $206.32 | $6.40M | $1.68B |
| Oct 23, 2025 | $194.10 | $194.10 | $194.10 | $194.10 | $15.99M | $1.59B |
| Oct 22, 2025 | $199.80 | $199.80 | $199.80 | $199.80 | $6.33M | $1.65B |
| Oct 21, 2025 | $204.36 | $204.36 | $204.36 | $204.36 | $5.02M | $1.72B |
| Oct 20, 2025 | $202.27 | $202.27 | $202.27 | $202.27 | $3.75M | $1.70B |
| Oct 19, 2025 | $202.04 | $202.04 | $202.04 | $202.04 | $2.76M | $1.73B |
| Oct 18, 2025 | $195.78 | $195.78 | $195.78 | $195.78 | $11.94M | $1.73B |
| Oct 17, 2025 | $198.57 | $198.57 | $198.57 | $198.57 | $6.25M | $1.76B |
| Oct 16, 2025 | $208.72 | $208.72 | $208.72 | $208.72 | $10.13M | $1.88B |
| Oct 15, 2025 | $217.57 | $217.57 | $217.57 | $217.57 | $10.33M | $2.01B |
| Oct 14, 2025 | $223.50 | $223.50 | $223.50 | $223.50 | $38.29M | $2.14B |
| Oct 13, 2025 | $211.53 | $211.53 | $211.53 | $211.53 | $66.25M | $2.14B |
| Oct 12, 2025 | $189.34 | $189.34 | $189.34 | $189.34 | $137.76M | $2.04B |
| Oct 11, 2025 | $196.59 | $196.59 | $196.59 | $196.59 | $398.69M | $2.22B |
| Oct 10, 2025 | $237.14 | $237.14 | $237.14 | $237.14 | $3.76M | $2.67B |
| Oct 9, 2025 | $245.97 | $245.97 | $245.97 | $245.97 | $14.26M | $2.78B |
| Oct 8, 2025 | $237.26 | $237.26 | $237.26 | $237.26 | $11.90M | $2.68B |
| Oct 7, 2025 | $250.44 | $250.44 | $250.44 | $250.44 | $18.10M | $2.82B |
| Oct 6, 2025 | $245.91 | $245.91 | $245.91 | $245.91 | $12.83M | $2.80B |
| Oct 5, 2025 | $245.15 | $245.15 | $245.15 | $245.15 | $9.41M | $2.79B |
| Oct 4, 2025 | $250.23 | $250.23 | $250.23 | $250.23 | $18.85M | $2.92B |
| Oct 3, 2025 | $252.43 | $252.43 | $252.43 | $252.43 | $8.16M | $2.94B |
| Oct 2, 2025 | $237.65 | $237.65 | $237.65 | $237.65 | $6.37M | $2.78B |
| Oct 1, 2025 | $224.40 | $224.40 | $224.40 | $224.40 | $6.43M | $2.63B |
| Sep 30, 2025 | $229.17 | $229.17 | $229.17 | $229.17 | $16.41M | $2.71B |
| Sep 29, 2025 | $226.56 | $226.56 | $226.56 | $226.56 | $4.45M | $2.67B |
| Sep 28, 2025 | $218.53 | $218.53 | $218.53 | $218.53 | $2.71M | $2.61B |
| Sep 27, 2025 | $220.06 | $220.06 | $220.06 | $220.06 | $8.29M | $2.63B |
| Sep 26, 2025 | $206.48 | $206.48 | $206.48 | $206.48 | $6.14M | $2.47B |
| Sep 25, 2025 | $227.19 | $227.19 | $227.19 | $227.19 | $7.35M | $2.73B |
| Sep 24, 2025 | $229.83 | $229.83 | $229.83 | $229.83 | $4.00M | $2.73B |
| Sep 23, 2025 | $236.64 | $236.64 | $236.64 | $236.64 | $12.74M | $2.80B |
| Sep 22, 2025 | $254.33 | $254.33 | $254.33 | $254.33 | $4.46M | $3.00B |
| Sep 21, 2025 | $257.20 | $257.20 | $257.20 | $257.20 | $3.79M | $3.04B |
| Sep 20, 2025 | $256.20 | $256.20 | $256.20 | $256.20 | $7.71M | $3.02B |
| Sep 19, 2025 | $265.85 | $265.85 | $265.85 | $265.85 | $9.43M | $3.09B |
| Sep 18, 2025 | $262.90 | $262.90 | $262.90 | $262.90 | $4.39M | $3.04B |
| Sep 17, 2025 | $254.07 | $254.07 | $254.07 | $254.07 | $4.44M | $2.91B |
| Sep 16, 2025 | $251.55 | $251.55 | $251.55 | $251.55 | $8.99M | $2.84B |
| Sep 15, 2025 | $257.86 | $257.86 | $257.86 | $257.86 | $9.96M | $2.91B |
| Sep 14, 2025 | $260.39 | $260.39 | $260.39 | $260.39 | $10.33M | $2.93B |
| Sep 13, 2025 | $259.64 | $259.64 | $259.64 | $259.64 | $14.55M | $2.92B |
| Sep 12, 2025 | $245.46 | $245.46 | $245.46 | $245.46 | $7.40M | $2.74B |
| Sep 11, 2025 | $240.26 | $240.26 | $240.26 | $240.26 | $16.53M | $2.67B |
| Sep 10, 2025 | $233.18 | $233.18 | $233.18 | $233.18 | $8.28M | $2.57B |
| Sep 9, 2025 | $229.78 | $229.78 | $229.78 | $229.78 | $5.40M | $2.51B |
| Sep 8, 2025 | $221.49 | $221.49 | $221.49 | $221.49 | $1.70M | $2.38B |
| Sep 7, 2025 | $214.57 | $214.57 | $214.57 | $214.57 | $1.17M | $2.30B |
| Sep 6, 2025 | $218.18 | $218.18 | $218.18 | $218.18 | $2.58M | $2.31B |
| Sep 5, 2025 | $217.31 | $217.31 | $217.31 | $217.31 | $3.92M | $2.30B |
| Sep 4, 2025 | $225.68 | $225.68 | $225.68 | $225.68 | $4.67M | $2.36B |
| Sep 3, 2025 | $224.07 | $224.07 | $224.07 | $224.07 | $6.52M | $2.35B |
| Sep 2, 2025 | $210.86 | $210.86 | $210.86 | $210.86 | $7.14M | $2.27B |
| Sep 1, 2025 | $215.09 | $215.09 | $215.09 | $215.09 | $7.76M | $2.31B |
| Aug 31, 2025 | $217.08 | $217.08 | $217.08 | $217.08 | $4.32M | $2.33B |
| Aug 30, 2025 | $219.67 | $219.67 | $219.67 | $219.67 | $20.00M | $2.35B |
| Aug 29, 2025 | $229.36 | $229.36 | $229.36 | $229.36 | $11.10M | $2.45B |
| Aug 28, 2025 | $217.32 | $217.32 | $217.32 | $217.32 | $12.13M | $2.29B |
| Aug 27, 2025 | $209.82 | $209.82 | $209.82 | $209.82 | $5.16M | $2.19B |
| Aug 26, 2025 | $200.08 | $200.08 | $200.08 | $200.08 | $7.80M | $2.04B |
| Aug 25, 2025 | $220.29 | $220.29 | $220.29 | $220.29 | $8.38M | $2.22B |
| Aug 24, 2025 | $218.50 | $218.50 | $218.50 | $218.50 | $7.03M | $2.20B |
| Aug 23, 2025 | $214.24 | $214.24 | $214.24 | $214.24 | $9.36M | $2.14B |
| Aug 22, 2025 | $192.31 | $192.31 | $192.31 | $192.31 | $10.67M | $1.91B |
| Aug 21, 2025 | $199.76 | $199.76 | $199.76 | $199.76 | $7.21M | $1.98B |
| Aug 20, 2025 | $188.52 | $188.52 | $188.52 | $188.52 | $4.19M | $1.88B |
| Aug 19, 2025 | $195.85 | $195.85 | $195.85 | $195.85 | $1.95M | $1.93B |
| Aug 18, 2025 | $205.01 | $205.01 | $205.01 | $205.01 | $2.63M | $1.99B |
| Aug 17, 2025 | $202.50 | $202.50 | $202.50 | $202.50 | $1.18M | $1.97B |
| Aug 16, 2025 | $197.91 | $197.91 | $197.91 | $197.91 | $11.20M | $1.92B |
| Aug 15, 2025 | $206.03 | $206.03 | $206.03 | $206.03 | $11.17M | $1.99B |
| Aug 14, 2025 | $215.81 | $215.81 | $215.81 | $215.81 | $16.44M | $2.09B |
| Aug 13, 2025 | $205.37 | $205.37 | $205.37 | $205.37 | $4.95M | $1.98B |
| Aug 12, 2025 | $186.76 | $186.76 | $186.76 | $186.76 | $6.19M | $1.80B |
| Aug 11, 2025 | $195.25 | $195.25 | $195.25 | $195.25 | $4.72M | $1.89B |
| Aug 10, 2025 | $192.26 | $192.26 | $192.26 | $192.26 | $5.62M | $1.86B |
| Aug 9, 2025 | $188.54 | $188.54 | $188.54 | $188.54 | $3.47M | $1.84B |
| Aug 8, 2025 | $186.46 | $186.46 | $186.46 | $186.46 | $2.08M | $1.82B |
| Aug 7, 2025 | $179.11 | $179.11 | $179.11 | $179.11 | $2.04M | $1.75B |
| Aug 6, 2025 | $174.74 | $174.74 | $174.74 | $174.74 | $14.41M | $1.71B |
| Aug 5, 2025 | $180.44 | $180.44 | $180.44 | $180.44 | $3.10M | $1.79B |
| Aug 4, 2025 | $172.96 | $172.96 | $172.96 | $172.96 | $7.96M | $1.72B |
| Aug 3, 2025 | $169.05 | $169.05 | $169.05 | $169.05 | $2.25M | $1.68B |
| Aug 2, 2025 | $173.13 | $173.13 | $173.13 | $173.13 | $2.63M | $1.72B |
| Aug 1, 2025 | $183.32 | $183.32 | $183.32 | $183.32 | $1.80M | $1.80B |
| Jul 31, 2025 | $189.38 | $189.38 | $189.38 | $189.38 | $2.92M | $1.86B |
| Jul 30, 2025 | $192.83 | $192.83 | $192.83 | $192.83 | $2.38M | $1.81B |
| Jul 29, 2025 | $195.35 | $195.35 | $195.35 | $195.35 | $11.50M | $1.83B |
| Jul 28, 2025 | $200.63 | $200.63 | $200.63 | $200.63 | $1.23M | $1.88B |
| Jul 27, 2025 | $197.38 | $197.38 | $197.38 | $197.38 | $3.99M | $1.85B |
| Jul 26, 2025 | $198.52 | $198.52 | $198.52 | $198.52 | $4.87M | $1.88B |
| Jul 25, 2025 | $194.75 | $194.75 | $194.75 | $194.75 | $5.49M | $1.83B |
| Jul 24, 2025 | $201.39 | $201.39 | $201.39 | $201.39 | $7.59M | $1.90B |
| Jul 23, 2025 | $218.36 | $218.36 | $218.36 | $218.36 | $15.69M | $2.04B |
| Jul 22, 2025 | $208.38 | $208.38 | $208.38 | $208.38 | $11.75M | $1.93B |
| Jul 21, 2025 | $192.20 | $192.20 | $192.20 | $192.20 | $8.58M | $1.78B |
| Jul 20, 2025 | $187.82 | $187.82 | $187.82 | $187.82 | $2.23M | $1.73B |
| Jul 19, 2025 | $188.17 | $188.17 | $188.17 | $188.17 | $17.38M | $1.73B |
| Jul 18, 2025 | $187.58 | $187.58 | $187.58 | $187.58 | $3.59M | $1.72B |
| Jul 17, 2025 | $184.11 | $184.11 | $184.11 | $184.11 | $3.43M | $1.69B |
| Jul 16, 2025 | $174.31 | $174.31 | $174.31 | $174.31 | $7.41M | $1.59B |
| Jul 15, 2025 | $172.35 | $172.35 | $172.35 | $172.35 | $2.87M | $1.57B |
| Jul 14, 2025 | $170.99 | $170.99 | $170.99 | $170.99 | $3.28M | $1.53B |
| Jul 13, 2025 | $170.58 | $170.58 | $170.58 | $170.58 | $8.81M | $1.53B |
| Jul 12, 2025 | $172.49 | $172.49 | $172.49 | $172.49 | $9.96M | $1.53B |
| Jul 11, 2025 | $174.14 | $174.14 | $174.14 | $174.14 | $8.03M | $1.54B |
| Jul 10, 2025 | $166.79 | $166.79 | $166.79 | $166.79 | $2.36M | $1.48B |
| Jul 9, 2025 | $161.04 | $161.04 | $161.04 | $161.04 | $2.48M | $1.42B |
| Jul 8, 2025 | $157.78 | $157.78 | $157.78 | $157.78 | $1.62M | $1.39B |
| Jul 7, 2025 | $161.01 | $161.01 | $161.01 | $161.01 | $1.99M | $1.41B |
| Jul 6, 2025 | $156.55 | $156.55 | $156.55 | $156.55 | $692.96K | $1.37B |
| Jul 5, 2025 | $156.73 | $156.73 | $156.73 | $156.73 | $2.25M | $1.37B |
| Jul 4, 2025 | $161.34 | $161.34 | $161.34 | $161.34 | $2.17M | $1.40B |
| Jul 3, 2025 | $161.18 | $161.18 | $161.18 | $161.18 | $3.38M | $1.39B |
| Jul 2, 2025 | $155.62 | $155.62 | $155.62 | $155.62 | $2.13M | $1.35B |
| Jul 1, 2025 | $164.54 | $164.54 | $164.54 | $164.54 | $2.85M | $1.42B |
| Jun 30, 2025 | $162.63 | $162.63 | $162.63 | $162.63 | $1.44M | $1.40B |
| Jun 29, 2025 | $159.72 | $159.72 | $159.72 | $159.72 | $3.90M | $1.37B |
| Jun 28, 2025 | $150.45 | $150.45 | $150.45 | $150.45 | $1.20M | $1.29B |