Bybit Staked SOL
BBSOL
Rank #269
$158.56
Updated 25 days ago
Market Cap
$231.15M
24h Volume
$1.87M
Avg Volume (90d)
$3.17M
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 |