Bybit Staked SOL
BBSOL
Rank #269
$158.56
Updated 25 days ago
Market Cap
$231.15M
24h Volume
$1.87M
Avg Volume (6m)
$3.60M
24h High/Low
$161.24
$143.62
$143.62
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
Bybit2vBJGhPF52GB...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $158.56 | $161.24 | $143.62 | $158.56 | $1.87M | $231.15M |
| Dec 2, 2025 | $142.04 | $157.22 | $141.38 | $156.83 | $1.76M | $214.00M |
| Dec 1, 2025 | $149.98 | $149.98 | $138.77 | $142.40 | $1.42M | $205.65M |
| Nov 30, 2025 | $152.34 | $156.35 | $152.15 | $154.11 | $1.30M | $222.77M |
| Nov 29, 2025 | $153.96 | $154.15 | $152.13 | $152.28 | $1.65M | $222.47M |
| Nov 28, 2025 | $157.77 | $159.78 | $153.61 | $154.15 | $1.87M | $227.42M |
| Nov 27, 2025 | $160.11 | $161.16 | $157.66 | $157.66 | $6.69M | $231.41M |
| Nov 26, 2025 | $155.46 | $161.90 | $152.05 | $160.04 | $10.09M | $220.88M |
| Nov 25, 2025 | $154.73 | $155.73 | $150.25 | $155.73 | $2.99M | $207.45M |
| Nov 24, 2025 | $146.40 | $155.59 | $144.31 | $155.27 | $984.74K | $199.28M |
| Nov 23, 2025 | $142.97 | $148.89 | $142.97 | $148.46 | $631.85K | $196.14M |
| Nov 22, 2025 | $143.90 | $144.77 | $140.61 | $143.58 | $1.54M | $191.43M |
| Nov 21, 2025 | $149.13 | $150.47 | $138.69 | $141.03 | $2.51M | $193.88M |
| Nov 20, 2025 | $153.10 | $160.90 | $147.75 | $152.23 | $1.17M | $207.17M |
| Nov 19, 2025 | $157.28 | $159.09 | $146.13 | $151.52 | $1.20M | $204.97M |
| Nov 18, 2025 | $146.04 | $157.92 | $146.04 | $157.90 | $1.75M | $205.56M |
| Nov 17, 2025 | $153.35 | $158.84 | $145.10 | $146.84 | $1.84M | $205.54M |
| Nov 16, 2025 | $156.05 | $159.81 | $150.48 | $152.13 | $1.18M | $210.21M |
| Nov 15, 2025 | $154.95 | $160.21 | $154.95 | $156.09 | $796.96K | $213.53M |
| Nov 14, 2025 | $161.69 | $162.01 | $154.62 | $156.27 | $1.63M | $215.05M |
| Nov 13, 2025 | $171.16 | $175.30 | $158.99 | $161.15 | $1.78M | $230.71M |
| Nov 12, 2025 | $172.81 | $179.51 | $171.02 | $171.92 | $1.74M | $238.12M |
| Nov 11, 2025 | $177.93 | $192.08 | $177.63 | $177.93 | $1.32M | $242.83M |
| Nov 10, 2025 | $183.59 | $183.59 | $183.59 | $183.59 | $938.68K | $271.84M |
| Nov 9, 2025 | $176.58 | $176.58 | $176.58 | $176.58 | $1.18M | $262.66M |
| Nov 8, 2025 | $180.54 | $180.54 | $180.54 | $180.54 | $2.01M | $266.71M |
| Nov 7, 2025 | $172.77 | $172.77 | $172.77 | $172.77 | $2.00M | $273.91M |
| Nov 6, 2025 | $181.75 | $181.75 | $181.75 | $181.75 | $2.27M | $290.77M |
| Nov 5, 2025 | $173.38 | $173.38 | $173.38 | $173.38 | $2.34M | $279.35M |
| Nov 4, 2025 | $185.09 | $185.09 | $185.09 | $185.09 | $2.35M | $301.40M |
| Nov 3, 2025 | $208.93 | $208.93 | $208.93 | $208.93 | $758.20K | $339.73M |
| Nov 2, 2025 | $207.83 | $207.83 | $207.83 | $207.83 | $399.69K | $338.82M |
| Nov 1, 2025 | $208.68 | $208.68 | $208.68 | $208.68 | $950.21K | $337.64M |
| Oct 31, 2025 | $205.49 | $205.49 | $205.49 | $205.49 | $1.28M | $331.76M |
| Oct 30, 2025 | $216.58 | $216.58 | $216.58 | $216.58 | $2.28M | $349.77M |
| Oct 29, 2025 | $216.88 | $216.88 | $216.88 | $216.88 | $2.69M | $338.47M |
| Oct 28, 2025 | $221.50 | $221.50 | $221.50 | $221.50 | $1.24M | $344.69M |
| Oct 27, 2025 | $223.15 | $223.15 | $223.15 | $223.15 | $2.40M | $342.64M |
| Oct 26, 2025 | $216.32 | $216.32 | $216.32 | $216.32 | $394.56K | $329.56M |
| Oct 25, 2025 | $215.26 | $215.26 | $215.26 | $215.26 | $1.29M | $326.65M |
| Oct 24, 2025 | $213.14 | $213.14 | $213.14 | $213.14 | $1.05M | $322.13M |
| Oct 23, 2025 | $200.33 | $200.33 | $200.33 | $200.33 | $1.82M | $301.89M |
| Oct 22, 2025 | $206.92 | $206.92 | $206.92 | $206.92 | $1.16M | $317.81M |
| Oct 21, 2025 | $211.14 | $211.14 | $211.14 | $211.14 | $11.87M | $322.47M |
| Oct 20, 2025 | $208.47 | $208.47 | $208.47 | $208.47 | $2.71M | $317.54M |
| Oct 19, 2025 | $208.37 | $208.37 | $208.37 | $208.37 | $1.10M | $319.54M |
| Oct 18, 2025 | $202.59 | $202.59 | $202.59 | $202.59 | $2.58M | $311.61M |
| Oct 17, 2025 | $204.94 | $204.94 | $204.94 | $204.94 | $3.65M | $323.85M |
| Oct 16, 2025 | $215.14 | $215.14 | $215.14 | $215.14 | $4.04M | $343.18M |
| Oct 15, 2025 | $225.15 | $225.15 | $225.15 | $225.15 | $10.93M | $365.25M |
| Oct 14, 2025 | $230.58 | $230.58 | $230.58 | $230.58 | $13.84M | $392.43M |
| Oct 13, 2025 | $217.69 | $217.69 | $217.69 | $217.69 | $9.02M | $381.26M |
| Oct 12, 2025 | $197.07 | $197.07 | $197.07 | $197.07 | $21.02M | $378.52M |
| Oct 11, 2025 | $205.81 | $205.81 | $205.81 | $205.81 | $22.27M | $415.72M |
| Oct 10, 2025 | $244.90 | $244.90 | $244.90 | $244.90 | $587.97K | $487.30M |
| Oct 9, 2025 | $253.98 | $253.98 | $253.98 | $253.98 | $677.69K | $505.79M |
| Oct 8, 2025 | $244.89 | $244.89 | $244.89 | $244.89 | $601.91K | $486.88M |
| Oct 7, 2025 | $257.77 | $257.77 | $257.77 | $257.77 | $3.47M | $512.79M |
| Oct 6, 2025 | $253.72 | $253.72 | $253.72 | $253.72 | $504.29K | $504.27M |
| Oct 5, 2025 | $252.82 | $252.82 | $252.82 | $252.82 | $1.01M | $500.88M |
| Oct 4, 2025 | $258.44 | $258.44 | $258.44 | $258.44 | $2.96M | $508.85M |
| Oct 3, 2025 | $260.16 | $260.16 | $260.16 | $260.16 | $3.76M | $510.16M |
| Oct 2, 2025 | $245.23 | $245.23 | $245.23 | $245.23 | $3.29M | $482.86M |
| Oct 1, 2025 | $230.97 | $230.97 | $230.97 | $230.97 | $3.66M | $455.82M |
| Sep 30, 2025 | $235.89 | $235.89 | $235.89 | $235.89 | $4.43M | $466.36M |
| Sep 29, 2025 | $233.28 | $233.28 | $233.28 | $233.28 | $719.64K | $461.33M |
| Sep 28, 2025 | $225.01 | $225.01 | $225.01 | $225.01 | $596.07K | $444.91M |
| Sep 27, 2025 | $226.89 | $226.89 | $226.89 | $226.89 | $4.13M | $448.09M |
| Sep 26, 2025 | $213.06 | $213.06 | $213.06 | $213.06 | $2.94M | $419.91M |
| Sep 25, 2025 | $234.35 | $234.35 | $234.35 | $234.35 | $2.10M | $463.89M |
| Sep 24, 2025 | $237.02 | $237.02 | $237.02 | $237.02 | $1.62M | $460.25M |
| Sep 23, 2025 | $243.85 | $243.85 | $243.85 | $243.85 | $1.96M | $474.11M |
| Sep 22, 2025 | $261.81 | $261.81 | $261.81 | $261.81 | $583.00K | $507.67M |
| Sep 21, 2025 | $265.06 | $265.06 | $265.06 | $265.06 | $1.06M | $512.82M |
| Sep 20, 2025 | $263.82 | $263.82 | $263.82 | $263.82 | $2.19M | $509.23M |
| Sep 19, 2025 | $274.01 | $274.01 | $274.01 | $274.01 | $5.37M | $526.53M |
| Sep 18, 2025 | $270.84 | $270.84 | $270.84 | $270.84 | $8.10M | $520.01M |
| Sep 17, 2025 | $262.10 | $262.10 | $262.10 | $262.10 | $5.96M | $501.94M |
| Sep 16, 2025 | $258.38 | $258.38 | $258.38 | $258.38 | $30.32M | $495.92M |
| Sep 15, 2025 | $266.04 | $266.04 | $266.04 | $266.04 | $20.36M | $510.44M |
| Sep 14, 2025 | $268.01 | $268.01 | $268.01 | $268.01 | $3.84M | $516.16M |
| Sep 13, 2025 | $267.73 | $267.73 | $267.73 | $267.73 | $10.68M | $515.57M |
| Sep 12, 2025 | $252.64 | $252.64 | $252.64 | $252.64 | $9.41M | $489.04M |
| Sep 11, 2025 | $247.38 | $247.38 | $247.38 | $247.38 | $8.90M | $474.75M |
| Sep 10, 2025 | $240.11 | $240.11 | $240.11 | $240.11 | $6.55M | $457.14M |
| Sep 9, 2025 | $236.37 | $236.37 | $236.37 | $236.37 | $14.63M | $450.49M |
| Sep 8, 2025 | $227.76 | $227.76 | $227.76 | $227.76 | $25.59M | $434.59M |
| Sep 7, 2025 | $220.98 | $220.98 | $220.98 | $220.98 | $13.09M | $420.00M |
| Sep 6, 2025 | $224.65 | $224.65 | $224.65 | $224.65 | $7.74M | $426.36M |
| Sep 5, 2025 | $223.50 | $223.50 | $223.50 | $223.50 | $2.56M | $424.45M |
| Sep 4, 2025 | $232.25 | $232.25 | $232.25 | $232.25 | $2.27M | $441.12M |
| Sep 3, 2025 | $230.76 | $230.76 | $230.76 | $230.76 | $3.39M | $454.41M |
| Sep 2, 2025 | $217.20 | $217.20 | $217.20 | $217.20 | $2.26M | $428.10M |
| Sep 1, 2025 | $221.30 | $221.30 | $221.30 | $221.30 | $10.10M | $438.18M |
| Aug 31, 2025 | $223.25 | $223.25 | $223.25 | $223.25 | $3.39M | $442.93M |
| Aug 30, 2025 | $225.83 | $225.83 | $225.83 | $225.83 | $4.41M | $447.71M |
| Aug 29, 2025 | $236.07 | $236.07 | $236.07 | $236.07 | $3.26M | $468.52M |
| Aug 28, 2025 | $223.92 | $223.92 | $223.92 | $223.92 | $3.51M | $443.80M |
| Aug 27, 2025 | $215.89 | $215.89 | $215.89 | $215.89 | $3.99M | $425.52M |
| Aug 26, 2025 | $206.32 | $206.32 | $206.32 | $206.32 | $2.55M | $394.98M |
| Aug 25, 2025 | $226.76 | $226.76 | $226.76 | $226.76 | $4.61M | $433.12M |
| Aug 24, 2025 | $224.79 | $224.79 | $224.79 | $224.79 | $1.86M | $429.87M |
| Aug 23, 2025 | $220.97 | $220.97 | $220.97 | $220.97 | $2.81M | $422.48M |
| Aug 22, 2025 | $198.50 | $198.50 | $198.50 | $198.50 | $1.21M | $380.09M |
| Aug 21, 2025 | $206.17 | $206.17 | $206.17 | $206.17 | $890.93K | $391.70M |
| Aug 20, 2025 | $193.90 | $193.90 | $193.90 | $193.90 | $1.40M | $367.31M |
| Aug 19, 2025 | $201.06 | $201.06 | $201.06 | $201.06 | $1.11M | $377.94M |
| Aug 18, 2025 | $211.16 | $211.16 | $211.16 | $211.16 | $656.22K | $397.51M |
| Aug 17, 2025 | $209.12 | $209.12 | $209.12 | $209.12 | $505.05K | $392.12M |
| Aug 16, 2025 | $204.40 | $204.40 | $204.40 | $204.40 | $3.91M | $382.46M |
| Aug 15, 2025 | $212.11 | $212.11 | $212.11 | $212.11 | $4.08M | $397.01M |
| Aug 14, 2025 | $221.69 | $221.69 | $221.69 | $221.69 | $2.39M | $415.07M |
| Aug 13, 2025 | $212.26 | $212.26 | $212.26 | $212.26 | $1.33M | $415.31M |
| Aug 12, 2025 | $192.45 | $192.45 | $192.45 | $192.45 | $1.69M | $376.26M |
| Aug 11, 2025 | $201.34 | $201.34 | $201.34 | $201.34 | $954.39K | $393.57M |
| Aug 10, 2025 | $198.46 | $198.46 | $198.46 | $198.46 | $1.31M | $387.01M |
| Aug 9, 2025 | $194.43 | $194.43 | $194.43 | $194.43 | $1.97M | $378.43M |
| Aug 8, 2025 | $192.64 | $192.64 | $192.64 | $192.64 | $901.38K | $373.99M |
| Aug 7, 2025 | $184.78 | $184.78 | $184.78 | $184.78 | $665.17K | $361.30M |
| Aug 6, 2025 | $180.34 | $180.34 | $180.34 | $180.34 | $1.24M | $350.94M |
| Aug 5, 2025 | $185.73 | $185.73 | $185.73 | $185.73 | $648.09K | $364.28M |
| Aug 4, 2025 | $177.75 | $177.75 | $177.75 | $177.75 | $1.23M | $347.49M |
| Aug 3, 2025 | $173.84 | $173.84 | $173.84 | $173.84 | $1.16M | $344.91M |
| Aug 2, 2025 | $178.83 | $178.83 | $178.83 | $178.83 | $2.53M | $347.09M |
| Aug 1, 2025 | $189.12 | $189.12 | $189.12 | $189.12 | $1.60M | $363.21M |
| Jul 31, 2025 | $195.06 | $195.06 | $195.06 | $195.06 | $927.29K | $377.67M |
| Jul 30, 2025 | $199.32 | $199.32 | $199.32 | $199.32 | $779.90K | $379.16M |
| Jul 29, 2025 | $200.07 | $200.07 | $200.07 | $200.07 | $2.46M | $381.44M |
| Jul 28, 2025 | $207.12 | $207.12 | $207.12 | $207.12 | $744.86K | $393.90M |
| Jul 27, 2025 | $202.62 | $202.62 | $202.62 | $202.62 | $1.02M | $385.30M |
| Jul 26, 2025 | $204.01 | $204.01 | $204.01 | $204.01 | $3.28M | $387.90M |
| Jul 25, 2025 | $200.43 | $200.43 | $200.43 | $200.43 | $1.17M | $381.19M |
| Jul 24, 2025 | $207.67 | $207.67 | $207.67 | $207.67 | $5.35M | $396.77M |
| Jul 23, 2025 | $224.91 | $224.91 | $224.91 | $224.91 | $5.78M | $438.25M |
| Jul 22, 2025 | $214.71 | $214.71 | $214.71 | $214.71 | $3.31M | $423.70M |
| Jul 21, 2025 | $198.09 | $198.09 | $198.09 | $198.09 | $2.36M | $391.38M |
| Jul 20, 2025 | $193.98 | $193.98 | $193.98 | $193.98 | $394.53K | $382.53M |
| Jul 19, 2025 | $194.49 | $194.49 | $194.49 | $194.49 | $3.27M | $385.83M |
| Jul 18, 2025 | $192.48 | $192.48 | $192.48 | $192.48 | $3.39M | $381.94M |
| Jul 17, 2025 | $190.06 | $190.06 | $190.06 | $190.06 | $2.59M | $371.62M |
| Jul 16, 2025 | $179.22 | $179.22 | $179.22 | $179.22 | $1.45M | $350.38M |
| Jul 15, 2025 | $177.47 | $177.47 | $177.47 | $177.47 | $1.61M | $346.76M |
| Jul 14, 2025 | $176.29 | $176.29 | $176.29 | $176.29 | $1.73M | $344.16M |
| Jul 13, 2025 | $175.67 | $175.67 | $175.67 | $175.67 | $2.26M | $342.47M |
| Jul 12, 2025 | $178.03 | $178.03 | $178.03 | $178.03 | $2.30M | $347.41M |
| Jul 11, 2025 | $179.51 | $179.51 | $179.51 | $179.51 | $1.82M | $350.29M |
| Jul 10, 2025 | $171.87 | $171.87 | $171.87 | $171.87 | $1.27M | $327.09M |
| Jul 9, 2025 | $165.69 | $165.69 | $165.69 | $165.69 | $1.50M | $309.01M |
| Jul 8, 2025 | $162.62 | $162.62 | $162.62 | $162.62 | $687.32K | $298.02M |
| Jul 7, 2025 | $165.95 | $165.95 | $165.95 | $165.95 | $1.13M | $304.37M |
| Jul 6, 2025 | $161.00 | $161.00 | $161.00 | $161.00 | $608.57K | $296.04M |
| Jul 5, 2025 | $161.27 | $161.27 | $161.27 | $161.27 | $2.78M | $296.23M |
| Jul 4, 2025 | $166.24 | $166.24 | $166.24 | $166.24 | $2.08M | $305.35M |
| Jul 3, 2025 | $165.94 | $165.94 | $165.94 | $165.94 | $5.13M | $305.28M |
| Jul 2, 2025 | $159.84 | $159.84 | $159.84 | $159.84 | $16.29M | $325.35M |
| Jul 1, 2025 | $169.64 | $169.64 | $169.64 | $169.64 | $7.18M | $339.94M |
| Jun 30, 2025 | $167.31 | $167.31 | $167.31 | $167.31 | $2.71M | $334.71M |
| Jun 29, 2025 | $164.50 | $164.50 | $164.50 | $164.50 | $1.75M | $326.99M |
| Jun 28, 2025 | $155.11 | $155.11 | $155.11 | $155.11 | $364.25K | $310.08M |