Bonk Staked SOL
BONKSOL
Rank #982
$162.41
Updated 25 days ago
Market Cap
$23.54M
24h Volume
$151.50K
Avg Volume (90d)
$414.28K
24h High/Low
$165.01
$147.07
$147.07
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Meme
Liquid Staked SOL
Chains
Solana
BonK1YhkXEGLZzwtc...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $162.41 | $165.01 | $147.07 | $162.41 | $151.50K | $23.54M |
| Dec 2, 2025 | $145.50 | $161.00 | $144.86 | $160.61 | $160.14K | $21.90M |
| Dec 1, 2025 | $155.08 | $155.08 | $141.95 | $145.94 | $39.94K | $20.99M |
| Nov 30, 2025 | $156.23 | $160.12 | $155.93 | $157.79 | $67.48K | $22.69M |
| Nov 29, 2025 | $157.76 | $157.93 | $155.70 | $155.70 | $49.27K | $22.62M |
| Nov 28, 2025 | $161.50 | $163.42 | $157.69 | $157.72 | $113.34K | $23.20M |
| Nov 27, 2025 | $164.09 | $165.24 | $161.32 | $161.32 | $122.34K | $23.62M |
| Nov 26, 2025 | $159.55 | $165.57 | $155.66 | $163.90 | $45.26K | $23.03M |
| Nov 25, 2025 | $158.93 | $159.02 | $153.86 | $158.58 | $39.87K | $22.64M |
| Nov 24, 2025 | $149.82 | $159.30 | $147.80 | $159.17 | $88.40K | $21.91M |
| Nov 23, 2025 | $146.15 | $152.81 | $146.15 | $152.09 | $162.33K | $21.57M |
| Nov 22, 2025 | $147.16 | $148.19 | $143.72 | $145.94 | $415.05K | $21.00M |
| Nov 21, 2025 | $153.23 | $154.12 | $142.66 | $145.24 | $551.56K | $21.38M |
| Nov 20, 2025 | $156.74 | $164.67 | $150.86 | $155.27 | $170.91K | $23.58M |
| Nov 19, 2025 | $161.14 | $162.01 | $149.55 | $155.20 | $362.10K | $23.29M |
| Nov 18, 2025 | $149.52 | $161.93 | $147.94 | $161.93 | $711.03K | $23.28M |
| Nov 17, 2025 | $157.40 | $163.05 | $148.76 | $150.68 | $782.98K | $23.41M |
| Nov 16, 2025 | $159.82 | $163.64 | $154.75 | $155.23 | $208.05K | $24.34M |
| Nov 15, 2025 | $159.21 | $164.05 | $158.95 | $159.58 | $770.17K | $24.74M |
| Nov 14, 2025 | $166.58 | $166.58 | $157.64 | $160.75 | $1.32M | $25.47M |
| Nov 13, 2025 | $174.93 | $179.45 | $162.01 | $164.94 | $1.61M | $27.65M |
| Nov 12, 2025 | $176.73 | $183.84 | $175.00 | $175.66 | $1.31M | $28.86M |
| Nov 11, 2025 | $182.39 | $195.95 | $178.27 | $182.39 | $50.69K | $29.67M |
| Nov 10, 2025 | $187.97 | $187.97 | $187.97 | $187.97 | $41.86K | $30.60M |
| Nov 9, 2025 | $181.04 | $181.04 | $181.04 | $181.04 | $255.73K | $29.47M |
| Nov 8, 2025 | $185.38 | $185.38 | $185.38 | $185.38 | $271.73K | $30.21M |
| Nov 7, 2025 | $177.11 | $177.11 | $177.11 | $177.11 | $104.42K | $28.87M |
| Nov 6, 2025 | $185.95 | $185.95 | $185.95 | $185.95 | $55.73K | $30.28M |
| Nov 5, 2025 | $177.44 | $177.44 | $177.44 | $177.44 | $212.65K | $29.07M |
| Nov 4, 2025 | $189.43 | $189.43 | $189.43 | $189.43 | $81.71K | $31.72M |
| Nov 3, 2025 | $213.52 | $213.52 | $213.52 | $213.52 | $7.16K | $35.83M |
| Nov 2, 2025 | $211.53 | $211.53 | $211.53 | $211.53 | $160.05K | $35.49M |
| Nov 1, 2025 | $213.36 | $213.36 | $213.36 | $213.36 | $90.31K | $35.87M |
| Oct 31, 2025 | $210.17 | $210.17 | $210.17 | $210.17 | $138.45K | $35.28M |
| Oct 30, 2025 | $221.09 | $221.09 | $221.09 | $221.09 | $825.43K | $37.26M |
| Oct 29, 2025 | $222.03 | $222.03 | $222.03 | $222.03 | $315.53K | $36.85M |
| Oct 28, 2025 | $225.72 | $225.72 | $225.72 | $225.72 | $47.15K | $37.56M |
| Oct 27, 2025 | $228.51 | $228.51 | $228.51 | $228.51 | $197.98K | $38.03M |
| Oct 26, 2025 | $217.95 | $217.95 | $217.95 | $217.95 | $70.82K | $36.27M |
| Oct 25, 2025 | $220.89 | $220.89 | $220.89 | $220.89 | $516.94K | $37.10M |
| Oct 24, 2025 | $218.05 | $218.05 | $218.05 | $218.05 | $214.08K | $36.71M |
| Oct 23, 2025 | $205.32 | $205.32 | $205.32 | $205.32 | $199.97K | $34.57M |
| Oct 22, 2025 | $212.15 | $212.15 | $212.15 | $212.15 | $32.40K | $35.73M |
| Oct 21, 2025 | $216.04 | $216.04 | $216.04 | $216.04 | $19.21K | $36.39M |
| Oct 20, 2025 | $200.77 | $200.77 | $200.77 | $200.77 | $247.68K | $34.04M |
| Oct 19, 2025 | $213.60 | $213.60 | $213.60 | $213.60 | $1.03M | $36.23M |
| Oct 18, 2025 | $207.58 | $207.58 | $207.58 | $207.58 | $183.62K | $34.56M |
| Oct 17, 2025 | $210.27 | $210.27 | $210.27 | $210.27 | $63.91K | $35.23M |
| Oct 16, 2025 | $221.40 | $221.40 | $221.40 | $221.40 | $140.57K | $36.92M |
| Oct 15, 2025 | $231.39 | $231.39 | $231.39 | $231.39 | $346.45K | $38.51M |
| Oct 14, 2025 | $236.33 | $236.33 | $236.33 | $236.33 | $306.18K | $39.61M |
| Oct 13, 2025 | $201.79 | $201.79 | $201.79 | $201.79 | $244.47K | $33.42M |
| Oct 12, 2025 | $199.89 | $199.89 | $199.89 | $199.89 | $7.87M | $32.97M |
| Oct 11, 2025 | $201.24 | $201.24 | $201.24 | $201.24 | $1.56M | $37.98M |
| Oct 10, 2025 | $251.46 | $251.46 | $251.46 | $251.46 | $84.76K | $47.91M |
| Oct 9, 2025 | $260.79 | $260.79 | $260.79 | $260.79 | $15.28K | $49.61M |
| Oct 8, 2025 | $251.46 | $251.46 | $251.46 | $251.46 | $38.39K | $47.97M |
| Oct 7, 2025 | $264.56 | $264.56 | $264.56 | $264.56 | $156.70K | $50.58M |
| Oct 6, 2025 | $259.66 | $259.66 | $259.66 | $259.66 | $688.09K | $49.83M |
| Oct 5, 2025 | $259.20 | $259.20 | $259.20 | $259.20 | $1.18M | $49.51M |
| Oct 4, 2025 | $265.21 | $265.21 | $265.21 | $265.21 | $2.95K | $50.54M |
| Oct 3, 2025 | $266.09 | $266.09 | $266.09 | $266.09 | $2.84K | $50.70M |
| Oct 2, 2025 | $345.57 | $345.57 | $345.57 | $345.57 | $832.45 | $65.84M |
| Oct 1, 2025 | $237.33 | $237.33 | $237.33 | $237.33 | $5.65K | $45.21M |
| Sep 30, 2025 | $241.88 | $241.88 | $241.88 | $241.88 | $3.63K | $46.08M |
| Sep 29, 2025 | $239.00 | $239.00 | $239.00 | $239.00 | $9.50K | $45.52M |