Bitget Staked SOL
BGSOL
Rank #1397
$158.41
Updated 27 days ago
Market Cap
$13.77M
24h Volume
$13.42K
Avg Volume (90d)
$152.24K
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 |