Bitget Staked SOL
BGSOL
Rank #1397
$158.41
Updated 27 days ago
Market Cap
$13.77M
24h Volume
$13.42K
Avg Volume (6m)
$626.14K
24h High/Low
$161.46
$143.81
$143.81
Price Chart
Categories & Chains
Categories
Liquid Staked SOL
Chains
Solana
bgSoLfRx1wRPehwC9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $158.41 | $161.46 | $143.81 | $158.41 | $13.42K | $13.77M |
| Dec 2, 2025 | $141.91 | $157.13 | $141.43 | $156.72 | $8.18K | $12.85M |
| Dec 1, 2025 | $143.11 | $143.11 | $138.66 | $142.47 | $18.34K | $12.31M |
| Nov 28, 2025 | $157.66 | $158.55 | $156.06 | $158.55 | $5.14K | $13.73M |
| Nov 27, 2025 | $159.86 | $161.43 | $157.99 | $157.99 | $10.22K | $13.89M |
| Nov 26, 2025 | $155.88 | $161.79 | $152.19 | $160.35 | $6.49K | $13.58M |
| Nov 25, 2025 | $155.27 | $155.79 | $149.72 | $155.79 | $7.81K | $13.34M |
| Nov 24, 2025 | $145.96 | $155.66 | $144.26 | $155.10 | $20.71K | $12.93M |
| Nov 23, 2025 | $142.56 | $148.83 | $142.56 | $148.41 | $8.71K | $12.74M |
| Nov 22, 2025 | $144.08 | $144.90 | $140.62 | $143.37 | $45.88K | $12.38M |
| Nov 21, 2025 | $149.61 | $150.18 | $138.82 | $140.90 | $43.10K | $12.57M |
| Nov 20, 2025 | $152.43 | $160.94 | $147.19 | $152.28 | $9.59K | $13.55M |
| Nov 19, 2025 | $157.08 | $158.53 | $146.32 | $151.27 | $39.99K | $13.37M |
| Nov 18, 2025 | $146.34 | $158.09 | $145.24 | $157.90 | $67.40K | $13.36M |
| Nov 17, 2025 | $153.55 | $158.80 | $145.04 | $147.38 | $13.21K | $13.40M |
| Nov 16, 2025 | $156.28 | $159.90 | $150.52 | $153.47 | $10.71K | $13.56M |
| Nov 15, 2025 | $155.17 | $160.36 | $155.17 | $156.43 | $12.05K | $13.76M |
| Nov 14, 2025 | $162.46 | $162.46 | $154.28 | $157.32 | $34.36K | $13.82M |
| Nov 13, 2025 | $170.96 | $174.91 | $159.07 | $161.11 | $8.54K | $14.78M |
| Nov 12, 2025 | $173.09 | $179.12 | $170.06 | $171.42 | $7.13K | $15.16M |
| Nov 11, 2025 | $177.80 | $191.88 | $177.73 | $177.80 | $8.81K | $15.51M |
| Nov 10, 2025 | $183.71 | $183.71 | $183.71 | $183.71 | $6.57K | $15.94M |
| Nov 9, 2025 | $176.42 | $176.42 | $176.42 | $176.42 | $6.57K | $15.36M |
| Nov 8, 2025 | $180.61 | $180.61 | $180.61 | $180.61 | $49.14K | $15.76M |
| Nov 7, 2025 | $172.98 | $172.98 | $172.98 | $172.98 | $4.68K | $15.02M |
| Nov 6, 2025 | $181.24 | $181.24 | $181.24 | $181.24 | $71.39K | $15.80M |
| Nov 5, 2025 | $173.36 | $173.36 | $173.36 | $173.36 | $141.68K | $15.10M |
| Nov 4, 2025 | $185.42 | $185.42 | $185.42 | $185.42 | $148.35K | $16.15M |
| Nov 3, 2025 | $208.61 | $208.61 | $208.61 | $208.61 | $12.95K | $18.17M |
| Nov 2, 2025 | $207.60 | $207.60 | $207.60 | $207.60 | $31.03K | $18.11M |
| Nov 1, 2025 | $209.43 | $209.43 | $209.43 | $209.43 | $31.64K | $18.24M |
| Oct 31, 2025 | $205.69 | $205.69 | $205.69 | $205.69 | $20.95K | $17.91M |
| Oct 30, 2025 | $216.06 | $216.06 | $216.06 | $216.06 | $16.75K | $18.82M |
| Oct 29, 2025 | $216.21 | $216.21 | $216.21 | $216.21 | $13.28K | $18.83M |
| Oct 28, 2025 | $221.74 | $221.74 | $221.74 | $221.74 | $9.89K | $19.28M |
| Oct 27, 2025 | $222.94 | $222.94 | $222.94 | $222.94 | $18.83K | $19.45M |
| Oct 26, 2025 | $215.90 | $215.90 | $215.90 | $215.90 | $7.62K | $18.80M |
| Oct 25, 2025 | $215.48 | $215.48 | $215.48 | $215.48 | $11.02K | $18.77M |
| Oct 24, 2025 | $212.99 | $212.99 | $212.99 | $212.99 | $18.30K | $18.55M |
| Oct 23, 2025 | $200.26 | $200.26 | $200.26 | $200.26 | $21.05K | $17.44M |
| Oct 22, 2025 | $206.26 | $206.26 | $206.26 | $206.26 | $28.16K | $17.96M |
| Oct 21, 2025 | $211.73 | $211.73 | $211.73 | $211.73 | $16.71K | $18.44M |
| Oct 20, 2025 | $208.64 | $208.64 | $208.64 | $208.64 | $24.22K | $18.19M |
| Oct 19, 2025 | $208.42 | $208.42 | $208.42 | $208.42 | $109.56K | $18.15M |
| Oct 18, 2025 | $202.56 | $202.56 | $202.56 | $202.56 | $317.07K | $17.66M |
| Oct 17, 2025 | $205.54 | $205.54 | $205.54 | $205.54 | $235.33K | $17.86M |
| Oct 16, 2025 | $215.68 | $215.68 | $215.68 | $215.68 | $435.72K | $18.77M |
| Oct 15, 2025 | $225.05 | $225.05 | $225.05 | $225.05 | $408.87K | $19.67M |
| Oct 14, 2025 | $231.05 | $231.05 | $231.05 | $231.05 | $320.99K | $20.10M |
| Oct 13, 2025 | $219.63 | $219.63 | $219.63 | $219.63 | $431.36K | $19.07M |
| Oct 12, 2025 | $197.66 | $197.66 | $197.66 | $197.66 | $806.93K | $17.27M |
| Oct 11, 2025 | $210.19 | $210.19 | $210.19 | $210.19 | $1.58M | $18.28M |
| Oct 10, 2025 | $245.21 | $245.21 | $245.21 | $245.21 | $324.14K | $21.36M |
| Oct 9, 2025 | $254.41 | $254.41 | $254.41 | $254.41 | $357.67K | $22.15M |
| Oct 8, 2025 | $245.02 | $245.02 | $245.02 | $245.02 | $371.55K | $21.39M |
| Oct 7, 2025 | $258.37 | $258.37 | $258.37 | $258.37 | $274.29K | $22.52M |
| Oct 6, 2025 | $253.57 | $253.57 | $253.57 | $253.57 | $434.44K | $22.08M |
| Oct 5, 2025 | $253.06 | $253.06 | $253.06 | $253.06 | $256.44K | $22.04M |
| Oct 4, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $513.79K | $22.54M |
| Oct 3, 2025 | $260.32 | $260.32 | $260.32 | $260.32 | $473.17K | $22.67M |
| Oct 2, 2025 | $245.17 | $245.17 | $245.17 | $245.17 | $367.66K | $21.35M |
| Oct 1, 2025 | $231.22 | $231.22 | $231.22 | $231.22 | $309.04K | $20.16M |
| Sep 30, 2025 | $236.24 | $236.24 | $236.24 | $236.24 | $308.96K | $20.56M |
| Sep 29, 2025 | $233.64 | $233.64 | $233.64 | $233.64 | $277.56K | $20.37M |
| Sep 28, 2025 | $225.53 | $225.53 | $225.53 | $225.53 | $188.44K | $19.62M |
| Sep 27, 2025 | $227.51 | $227.51 | $227.51 | $227.51 | $347.90K | $19.79M |
| Sep 26, 2025 | $212.95 | $212.95 | $212.95 | $212.95 | $602.54K | $18.56M |
| Sep 25, 2025 | $234.57 | $234.57 | $234.57 | $234.57 | $1.00M | $20.39M |
| Sep 24, 2025 | $236.66 | $236.66 | $236.66 | $236.66 | $389.62K | $20.67M |
| Sep 23, 2025 | $244.06 | $244.06 | $244.06 | $244.06 | $851.32K | $21.23M |
| Sep 22, 2025 | $261.82 | $261.82 | $261.82 | $261.82 | $845.75K | $22.80M |
| Sep 21, 2025 | $264.96 | $264.96 | $264.96 | $264.96 | $907.89K | $23.08M |
| Sep 20, 2025 | $263.79 | $263.79 | $263.79 | $263.79 | $1.17M | $22.98M |
| Sep 19, 2025 | $273.89 | $273.89 | $273.89 | $273.89 | $1.82M | $23.85M |
| Sep 18, 2025 | $271.00 | $271.00 | $271.00 | $271.00 | $632.59K | $23.60M |
| Sep 17, 2025 | $262.08 | $262.08 | $262.08 | $262.08 | $389.39K | $22.84M |
| Sep 16, 2025 | $258.80 | $258.80 | $258.80 | $258.80 | $526.85K | $22.53M |
| Sep 15, 2025 | $265.90 | $265.90 | $265.90 | $265.90 | $762.28K | $23.16M |
| Sep 14, 2025 | $268.22 | $268.22 | $268.22 | $268.22 | $683.15K | $23.35M |
| Sep 13, 2025 | $267.82 | $267.82 | $267.82 | $267.82 | $578.31K | $23.33M |
| Sep 12, 2025 | $252.57 | $252.57 | $252.57 | $252.57 | $458.94K | $21.98M |
| Sep 11, 2025 | $247.58 | $247.58 | $247.58 | $247.58 | $3.49M | $21.54M |
| Sep 10, 2025 | $239.90 | $239.90 | $239.90 | $239.90 | $3.49M | $20.91M |
| Sep 9, 2025 | $236.35 | $236.35 | $236.35 | $236.35 | $647.70K | $20.57M |
| Sep 8, 2025 | $227.77 | $227.77 | $227.77 | $227.77 | $528.05K | $19.83M |
| Sep 7, 2025 | $220.94 | $220.94 | $220.94 | $220.94 | $691.45K | $19.25M |
| Sep 6, 2025 | $224.53 | $224.53 | $224.53 | $224.53 | $572.88K | $19.54M |
| Sep 5, 2025 | $223.73 | $223.73 | $223.73 | $223.73 | $605.81K | $19.51M |
| Sep 4, 2025 | $232.36 | $232.36 | $232.36 | $232.36 | $537.25K | $20.26M |
| Sep 3, 2025 | $231.30 | $231.30 | $231.30 | $231.30 | $554.95K | $20.11M |
| Sep 2, 2025 | $217.27 | $217.27 | $217.27 | $217.27 | $548.31K | $18.92M |
| Sep 1, 2025 | $221.44 | $221.44 | $221.44 | $221.44 | $460.85K | $19.31M |
| Aug 31, 2025 | $223.62 | $223.62 | $223.62 | $223.62 | $389.14K | $19.48M |
| Aug 30, 2025 | $226.01 | $226.01 | $226.01 | $226.01 | $601.78K | $19.65M |
| Aug 29, 2025 | $236.05 | $236.05 | $236.05 | $236.05 | $737.59K | $20.54M |
| Aug 28, 2025 | $223.38 | $223.38 | $223.38 | $223.38 | $1.00M | $19.48M |
| Aug 27, 2025 | $215.86 | $215.86 | $215.86 | $215.86 | $621.58K | $18.82M |
| Aug 26, 2025 | $206.32 | $206.32 | $206.32 | $206.32 | $2.79M | $17.98M |
| Aug 25, 2025 | $226.67 | $226.67 | $226.67 | $226.67 | $1.02M | $19.74M |
| Aug 24, 2025 | $224.30 | $224.30 | $224.30 | $224.30 | $569.36K | $19.56M |
| Aug 23, 2025 | $220.22 | $220.22 | $220.22 | $220.22 | $627.36K | $19.18M |
| Aug 22, 2025 | $198.29 | $198.29 | $198.29 | $198.29 | $568.75K | $17.25M |
| Aug 21, 2025 | $206.28 | $206.28 | $206.28 | $206.28 | $452.44K | $17.95M |
| Aug 20, 2025 | $193.79 | $193.79 | $193.79 | $193.79 | $287.45K | $16.88M |
| Aug 19, 2025 | $201.59 | $201.59 | $201.59 | $201.59 | $408.74K | $17.55M |
| Aug 18, 2025 | $210.85 | $210.85 | $210.85 | $210.85 | $356.39K | $18.36M |
| Aug 17, 2025 | $208.76 | $208.76 | $208.76 | $208.76 | $455.38K | $18.14M |
| Aug 16, 2025 | $204.03 | $204.03 | $204.03 | $204.03 | $363.26K | $17.77M |
| Aug 15, 2025 | $212.04 | $212.04 | $212.04 | $212.04 | $587.51K | $18.48M |
| Aug 14, 2025 | $221.50 | $221.50 | $221.50 | $221.50 | $650.45K | $19.36M |
| Aug 13, 2025 | $210.93 | $210.93 | $210.93 | $210.93 | $294.41K | $18.42M |
| Aug 12, 2025 | $192.43 | $192.43 | $192.43 | $192.43 | $733.36K | $16.76M |
| Aug 11, 2025 | $201.01 | $201.01 | $201.01 | $201.01 | $513.25K | $17.51M |
| Aug 10, 2025 | $197.90 | $197.90 | $197.90 | $197.90 | $358.42K | $17.24M |
| Aug 9, 2025 | $193.92 | $193.92 | $193.92 | $193.92 | $430.27K | $16.89M |
| Aug 8, 2025 | $192.50 | $192.50 | $192.50 | $192.50 | $582.94K | $16.75M |
| Aug 7, 2025 | $184.41 | $184.41 | $184.41 | $184.41 | $353.61K | $16.06M |
| Aug 6, 2025 | $180.05 | $180.05 | $180.05 | $180.05 | $502.08K | $15.67M |
| Aug 5, 2025 | $185.63 | $185.63 | $185.63 | $185.63 | $399.44K | $16.14M |
| Aug 4, 2025 | $177.77 | $177.77 | $177.77 | $177.77 | $654.18K | $15.46M |
| Aug 3, 2025 | $173.85 | $173.85 | $173.85 | $173.85 | $584.59K | $15.12M |
| Aug 2, 2025 | $178.33 | $178.33 | $178.33 | $178.33 | $432.95K | $15.56M |
| Aug 1, 2025 | $188.86 | $188.86 | $188.86 | $188.86 | $421.65K | $16.45M |
| Jul 31, 2025 | $194.62 | $194.62 | $194.62 | $194.62 | $564.12K | $16.97M |
| Jul 30, 2025 | $198.71 | $198.71 | $198.71 | $198.71 | $511.82K | $17.30M |
| Jul 29, 2025 | $200.29 | $200.29 | $200.29 | $200.29 | $431.84K | $17.38M |
| Jul 28, 2025 | $206.80 | $206.80 | $206.80 | $206.80 | $457.39K | $17.97M |
| Jul 27, 2025 | $202.36 | $202.36 | $202.36 | $202.36 | $503.79K | $17.62M |
| Jul 26, 2025 | $204.22 | $204.22 | $204.22 | $204.22 | $606.97K | $17.77M |
| Jul 25, 2025 | $200.01 | $200.01 | $200.01 | $200.01 | $538.98K | $17.41M |
| Jul 24, 2025 | $207.67 | $207.67 | $207.67 | $207.67 | $485.80K | $18.04M |
| Jul 23, 2025 | $224.72 | $224.72 | $224.72 | $224.72 | $467.71K | $19.57M |
| Jul 22, 2025 | $214.36 | $214.36 | $214.36 | $214.36 | $636.17K | $18.67M |
| Jul 21, 2025 | $197.86 | $197.86 | $197.86 | $197.86 | $398.84K | $17.25M |
| Jul 20, 2025 | $193.29 | $193.29 | $193.29 | $193.29 | $560.24K | $16.85M |
| Jul 19, 2025 | $194.13 | $194.13 | $194.13 | $194.13 | $1.17M | $16.90M |
| Jul 18, 2025 | $192.28 | $192.28 | $192.28 | $192.28 | $583.88K | $16.75M |
| Jul 17, 2025 | $189.76 | $189.76 | $189.76 | $189.76 | $761.67K | $16.53M |
| Jul 16, 2025 | $179.04 | $179.04 | $179.04 | $179.04 | $560.14K | $15.58M |
| Jul 15, 2025 | $177.16 | $177.16 | $177.16 | $177.16 | $518.65K | $15.43M |
| Jul 14, 2025 | $176.13 | $176.13 | $176.13 | $176.13 | $497.18K | $15.33M |
| Jul 13, 2025 | $175.48 | $175.48 | $175.48 | $175.48 | $478.35K | $15.28M |
| Jul 12, 2025 | $178.04 | $178.04 | $178.04 | $178.04 | $1.22M | $15.50M |
| Jul 11, 2025 | $179.22 | $179.22 | $179.22 | $179.22 | $4.44M | $15.58M |
| Jul 10, 2025 | $171.58 | $171.58 | $171.58 | $171.58 | $2.50M | $14.95M |
| Jul 9, 2025 | $165.61 | $165.61 | $165.61 | $165.61 | $2.84M | $14.42M |
| Jul 8, 2025 | $162.48 | $162.48 | $162.48 | $162.48 | $2.45M | $14.14M |
| Jul 7, 2025 | $165.59 | $165.59 | $165.59 | $165.59 | $2.53M | $14.44M |
| Jul 6, 2025 | $160.96 | $160.96 | $160.96 | $160.96 | $2.56M | $14.01M |
| Jul 5, 2025 | $161.24 | $161.24 | $161.24 | $161.24 | $1.98M | $14.02M |
| Jul 4, 2025 | $166.21 | $166.21 | $166.21 | $166.21 | $2.59M | $14.44M |
| Jul 3, 2025 | $165.84 | $165.84 | $165.84 | $165.84 | $2.98M | $14.44M |
| Jul 2, 2025 | $160.21 | $160.21 | $160.21 | $160.21 | $2.60M | $13.95M |
| Jul 1, 2025 | $168.35 | $168.35 | $168.35 | $168.35 | $2.24M | $14.69M |
| Jun 30, 2025 | $166.92 | $166.92 | $166.92 | $166.92 | $2.34M | $14.54M |