Binance Staked SOL
BNSOL
Rank #82
$153.42
Updated 25 days ago
Market Cap
$1.19B
24h Volume
$5.21M
Avg Volume (90d)
$15.16M
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 |