DoubleZero Staked SOL
DZSOL
Rank #1678
$144.56
Updated 28 days ago
Market Cap
$10.56M
24h Volume
$21.48K
Avg Volume (90d)
$162.67K
24h High/Low
$147.09
$130.98
$130.98
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
Gekfj7SL2fVpTDxJZ...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $144.56 | $147.09 | $130.98 | $144.56 | $21.48K | $10.56M |
| Dec 2, 2025 | $130.07 | $143.85 | $129.21 | $143.09 | $15.82K | $10.56M |
| Dec 1, 2025 | $139.47 | $139.47 | $126.93 | $129.78 | $4.94K | $10.56M |
| Nov 30, 2025 | $139.34 | $142.65 | $139.15 | $140.86 | $7.01K | $10.56M |
| Nov 29, 2025 | $140.81 | $141.02 | $138.99 | $138.99 | $12.95K | $10.56M |
| Nov 28, 2025 | $144.15 | $145.78 | $140.62 | $140.75 | $12.02K | $10.56M |
| Nov 27, 2025 | $146.06 | $147.26 | $144.21 | $144.21 | $16.83K | $10.56M |
| Nov 26, 2025 | $142.33 | $147.51 | $139.00 | $146.60 | $16.55K | $10.56M |
| Nov 25, 2025 | $141.52 | $141.68 | $137.94 | $141.33 | $8.22K | $10.56M |
| Nov 24, 2025 | $133.85 | $142.15 | $131.69 | $142.15 | $2.87K | $10.56M |
| Nov 23, 2025 | $130.30 | $136.01 | $130.30 | $135.62 | $6.23K | $10.56M |
| Nov 22, 2025 | $131.14 | $132.09 | $128.27 | $129.99 | $23.79K | $10.56M |
| Nov 21, 2025 | $136.84 | $137.36 | $126.91 | $129.97 | $26.24K | $10.56M |
| Nov 20, 2025 | $139.39 | $146.78 | $134.89 | $139.25 | $34.59K | $10.56M |
| Nov 19, 2025 | $143.77 | $144.38 | $133.57 | $138.10 | $63.28K | $10.56M |
| Nov 18, 2025 | $133.37 | $144.46 | $132.12 | $144.46 | $41.63K | $10.56M |
| Nov 17, 2025 | $140.42 | $145.31 | $132.68 | $134.32 | $19.15K | $10.56M |
| Nov 16, 2025 | $142.85 | $145.86 | $138.33 | $138.88 | $14.69K | $10.56M |
| Nov 15, 2025 | $142.03 | $146.38 | $142.03 | $142.20 | $16.44K | $10.56M |
| Nov 14, 2025 | $148.66 | $148.66 | $139.51 | $144.22 | $29.09K | $10.56M |
| Nov 13, 2025 | $156.08 | $159.91 | $144.54 | $147.08 | $53.56K | $10.56M |
| Nov 12, 2025 | $158.61 | $163.47 | $155.90 | $156.28 | $54.29K | $10.56M |
| Nov 11, 2025 | $162.54 | $174.55 | $158.02 | $162.54 | $41.80K | $10.56M |
| Nov 10, 2025 | $167.69 | $167.69 | $167.69 | $167.69 | $68.76K | $10.56M |
| Nov 9, 2025 | $161.34 | $161.34 | $161.34 | $161.34 | $87.38K | $10.56M |
| Nov 8, 2025 | $165.68 | $165.68 | $165.68 | $165.68 | $60.51K | $10.56M |
| Nov 7, 2025 | $157.41 | $157.41 | $157.41 | $157.41 | $56.10K | $10.56M |
| Nov 6, 2025 | $166.02 | $166.02 | $166.02 | $166.02 | $57.88K | $10.56M |
| Nov 5, 2025 | $157.18 | $157.18 | $157.18 | $157.18 | $80.61K | $10.56M |
| Nov 4, 2025 | $169.11 | $169.11 | $169.11 | $169.11 | $70.20K | $10.56M |
| Nov 3, 2025 | $190.30 | $190.30 | $190.30 | $190.30 | $67.06K | $10.56M |
| Nov 2, 2025 | $189.92 | $189.92 | $189.92 | $189.92 | $73.41K | $10.56M |
| Nov 1, 2025 | $190.84 | $190.84 | $190.84 | $190.84 | $101.77K | $10.56M |
| Oct 31, 2025 | $187.68 | $187.68 | $187.68 | $187.68 | $222.67K | $10.56M |
| Oct 30, 2025 | $198.03 | $198.03 | $198.03 | $198.03 | $426.78K | $10.56M |
| Oct 29, 2025 | $197.86 | $197.86 | $197.86 | $197.86 | $310.26K | $10.56M |
| Oct 28, 2025 | $201.94 | $201.94 | $201.94 | $201.94 | $30.00K | $10.56M |
| Oct 27, 2025 | $203.98 | $203.98 | $203.98 | $203.98 | $248.91K | $10.56M |
| Oct 26, 2025 | $197.59 | $197.59 | $197.59 | $197.59 | $511.76K | $10.56M |
| Oct 25, 2025 | $196.94 | $196.94 | $196.94 | $196.94 | $435.91K | $10.56M |
| Oct 24, 2025 | $194.68 | $194.68 | $194.68 | $194.68 | $112.58K | $10.56M |
| Oct 23, 2025 | $183.05 | $183.05 | $183.05 | $183.05 | $151.83K | $11.14M |
| Oct 22, 2025 | $189.17 | $189.17 | $189.17 | $189.17 | $120.81K | $12.88M |
| Oct 21, 2025 | $193.56 | $193.56 | $193.56 | $193.56 | $10.99K | $13.60M |
| Oct 20, 2025 | $190.79 | $190.79 | $190.79 | $190.79 | $51.84K | $13.73M |
| Oct 19, 2025 | $190.71 | $190.71 | $190.71 | $190.71 | $117.67K | $13.76M |
| Oct 18, 2025 | $185.12 | $185.12 | $185.12 | $185.12 | $298.96K | $13.60M |
| Oct 17, 2025 | $187.63 | $187.63 | $187.63 | $187.63 | $107.82K | $24.35M |
| Oct 16, 2025 | $197.25 | $197.25 | $197.25 | $197.25 | $142.11K | $25.65M |
| Oct 15, 2025 | $206.84 | $206.84 | $206.84 | $206.84 | $572.30K | $26.83M |
| Oct 14, 2025 | $210.93 | $210.93 | $210.93 | $210.93 | $356.53K | $27.35M |
| Oct 13, 2025 | $199.49 | $199.49 | $199.49 | $199.49 | $668.02K | $25.88M |
| Oct 12, 2025 | $179.49 | $179.49 | $179.49 | $179.49 | $878.64K | $23.29M |
| Oct 11, 2025 | $191.92 | $191.92 | $191.92 | $191.92 | $376.48K | $24.89M |
| Oct 10, 2025 | $224.27 | $224.27 | $224.27 | $224.27 | $88.34K | $0.00 |
| Oct 9, 2025 | $232.74 | $232.74 | $232.74 | $232.74 | $1.12M | $0.00 |
| Oct 8, 2025 | $224.46 | $224.46 | $224.46 | $224.46 | $278.18K | $0.00 |
| Oct 7, 2025 | $236.25 | $236.25 | $236.25 | $236.25 | $343.03K | $0.00 |
| Oct 6, 2025 | $236.25 | $236.25 | $236.25 | $236.25 | $343.03K | $0.00 |