Crypto.com Staked SOL
CDCSOL
Rank #1596
$152.05
Updated 28 days ago
Market Cap
$9.48M
24h Volume
$1.17K
Avg Volume (90d)
$11.34K
24h High/Low
$153.21
$137.15
$137.15
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Liquid Staked SOL
Chains
Solana
CDCSoLckzozyktpAp...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $152.05 | $153.21 | $137.15 | $152.05 | $1.17K | $9.48M |
| Dec 2, 2025 | $135.85 | $150.40 | $135.85 | $148.15 | $3.21K | $8.81M |
| Dec 1, 2025 | $143.33 | $143.33 | $132.71 | $135.84 | $10.77K | $8.55M |
| Nov 30, 2025 | $145.50 | $149.37 | $145.13 | $146.98 | $3.66K | $9.26M |
| Nov 29, 2025 | $147.24 | $147.25 | $145.14 | $145.45 | $1.64K | $9.23M |
| Nov 28, 2025 | $151.92 | $152.25 | $146.87 | $147.37 | $1.12K | $9.24M |
| Nov 27, 2025 | $152.85 | $154.01 | $150.98 | $151.92 | $4.87K | $8.91M |
| Nov 26, 2025 | $148.07 | $154.55 | $145.51 | $153.61 | $6.66K | $8.67M |
| Nov 25, 2025 | $148.17 | $148.71 | $144.05 | $148.71 | $3.17K | $8.65M |
| Nov 24, 2025 | $139.80 | $148.28 | $138.39 | $148.28 | $3.26K | $8.32M |
| Nov 23, 2025 | $136.68 | $141.76 | $136.68 | $141.42 | $4.78K | $8.08M |
| Nov 22, 2025 | $137.28 | $138.30 | $133.77 | $135.76 | $2.39K | $7.75M |
| Nov 21, 2025 | $144.34 | $144.34 | $133.22 | $135.18 | $8.37K | $7.72M |
| Nov 20, 2025 | $145.93 | $154.27 | $141.87 | $145.32 | $9.22K | $10.01M |
| Nov 19, 2025 | $150.15 | $150.42 | $141.21 | $144.64 | $4.40K | $10.55M |
| Nov 18, 2025 | $139.46 | $150.79 | $139.46 | $150.12 | $19.69K | $10.44M |
| Nov 17, 2025 | $146.58 | $152.12 | $138.19 | $139.80 | $8.42K | $10.40M |
| Nov 16, 2025 | $149.11 | $153.08 | $144.24 | $146.58 | $2.49K | $10.26M |
| Nov 15, 2025 | $149.83 | $153.57 | $149.32 | $149.59 | $3.16K | $10.39M |
| Nov 14, 2025 | $154.58 | $154.85 | $146.46 | $150.07 | $5.38K | $10.37M |
| Nov 13, 2025 | $163.22 | $167.60 | $151.11 | $151.75 | $6.39K | $10.89M |
| Nov 12, 2025 | $165.71 | $167.68 | $165.38 | $165.71 | $6.36K | $11.18M |
| Nov 11, 2025 | $169.25 | $181.25 | $169.25 | $169.25 | $609.98 | $11.38M |
| Nov 10, 2025 | $176.01 | $176.01 | $176.01 | $176.01 | $2.37K | $11.81M |
| Nov 9, 2025 | $168.53 | $168.53 | $168.53 | $168.53 | $5.78K | $11.31M |
| Nov 8, 2025 | $173.69 | $173.69 | $173.69 | $173.69 | $6.12K | $11.65M |
| Nov 7, 2025 | $165.15 | $165.15 | $165.15 | $165.15 | $2.96K | $11.07M |
| Nov 6, 2025 | $174.05 | $174.05 | $174.05 | $174.05 | $9.91K | $11.62M |
| Nov 5, 2025 | $166.25 | $166.25 | $166.25 | $166.25 | $6.92K | $11.06M |
| Nov 4, 2025 | $176.82 | $176.82 | $176.82 | $176.82 | $23.40K | $11.82M |
| Nov 3, 2025 | $198.96 | $198.96 | $198.96 | $198.96 | $3.96K | $13.25M |
| Nov 2, 2025 | $197.90 | $197.90 | $197.90 | $197.90 | $6.65K | $13.17M |
| Nov 1, 2025 | $199.57 | $199.57 | $199.57 | $199.57 | $3.06K | $13.16M |
| Oct 31, 2025 | $196.05 | $196.05 | $196.05 | $196.05 | $32.82K | $12.83M |
| Oct 30, 2025 | $207.87 | $207.87 | $207.87 | $207.87 | $3.49K | $13.60M |
| Oct 29, 2025 | $207.46 | $207.46 | $207.46 | $207.46 | $8.21K | $13.55M |
| Oct 28, 2025 | $211.62 | $211.62 | $211.62 | $211.62 | $8.12K | $13.81M |
| Oct 27, 2025 | $213.30 | $213.30 | $213.30 | $213.30 | $1.22K | $13.92M |
| Oct 26, 2025 | $206.44 | $206.44 | $206.44 | $206.44 | $5.67K | $13.49M |
| Oct 25, 2025 | $206.52 | $206.52 | $206.52 | $206.52 | $6.26K | $13.49M |
| Oct 24, 2025 | $203.62 | $203.62 | $203.62 | $203.62 | $10.36K | $10.26M |
| Oct 23, 2025 | $191.83 | $191.83 | $191.83 | $191.83 | $21.25K | $9.67M |
| Oct 22, 2025 | $198.23 | $198.23 | $198.23 | $198.23 | $15.52K | $10.23M |
| Oct 21, 2025 | $202.08 | $202.08 | $202.08 | $202.08 | $5.32K | $10.43M |
| Oct 20, 2025 | $200.94 | $200.94 | $200.94 | $200.94 | $7.75K | $10.37M |
| Oct 19, 2025 | $199.06 | $199.06 | $199.06 | $199.06 | $5.04K | $10.25M |
| Oct 18, 2025 | $194.34 | $194.34 | $194.34 | $194.34 | $6.29K | $9.64M |
| Oct 17, 2025 | $196.23 | $196.23 | $196.23 | $196.23 | $8.03K | $9.31M |
| Oct 16, 2025 | $206.82 | $206.82 | $206.82 | $206.82 | $4.82K | $9.05M |
| Oct 15, 2025 | $213.75 | $213.75 | $213.75 | $213.75 | $2.76K | $8.75M |
| Oct 14, 2025 | $222.19 | $222.19 | $222.19 | $222.19 | $32.39K | $8.41M |
| Oct 13, 2025 | $209.82 | $209.82 | $209.82 | $209.82 | $13.63K | $7.93M |
| Oct 12, 2025 | $189.35 | $189.35 | $189.35 | $189.35 | $28.74K | $7.17M |
| Oct 11, 2025 | $204.02 | $204.02 | $204.02 | $204.02 | $99.25K | $7.73M |
| Oct 10, 2025 | $234.17 | $234.17 | $234.17 | $234.17 | $21.38K | $8.85M |
| Oct 9, 2025 | $243.71 | $243.71 | $243.71 | $243.71 | $6.24K | $9.21M |
| Oct 8, 2025 | $235.24 | $235.24 | $235.24 | $235.24 | $2.09K | $8.89M |
| Oct 7, 2025 | $247.99 | $247.99 | $247.99 | $247.99 | $10.01K | $9.36M |
| Oct 6, 2025 | $243.71 | $243.71 | $243.71 | $243.71 | $59.68K | $9.19M |
| Oct 5, 2025 | $242.41 | $242.41 | $242.41 | $242.41 | $38.17K | $9.14M |
| Oct 4, 2025 | $248.11 | $248.11 | $248.11 | $248.11 | $8.80K | $9.36M |
| Oct 3, 2025 | $249.43 | $249.43 | $249.43 | $249.43 | $35.40K | $9.34M |
| Oct 2, 2025 | $235.14 | $235.14 | $235.14 | $235.14 | $13.54K | $8.79M |