Jupiter Staked SOL
JUPSOL
Rank #129
$163.26
Updated 25 days ago
Market Cap
$681.63M
24h Volume
$5.50M
Avg Volume (6m)
$12.31M
24h High/Low
$165.88
$147.84
$147.84
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
jupSoLaHXQiZZTSfE...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $163.26 | $165.88 | $147.84 | $163.26 | $5.50M | $681.63M |
| Dec 2, 2025 | $146.42 | $161.82 | $146.20 | $160.71 | $5.06M | $632.00M |
| Dec 1, 2025 | $154.56 | $154.56 | $142.74 | $146.83 | $3.88M | $605.15M |
| Nov 30, 2025 | $157.05 | $161.07 | $156.84 | $158.73 | $5.81M | $654.87M |
| Nov 29, 2025 | $158.61 | $158.70 | $156.65 | $156.66 | $8.21M | $651.27M |
| Nov 28, 2025 | $162.39 | $164.29 | $158.37 | $158.86 | $7.15M | $663.05M |
| Nov 27, 2025 | $164.86 | $165.88 | $162.41 | $162.41 | $2.72M | $674.20M |
| Nov 26, 2025 | $160.19 | $166.33 | $156.47 | $165.05 | $1.16M | $659.00M |
| Nov 25, 2025 | $159.64 | $159.84 | $154.19 | $159.43 | $8.00M | $648.20M |
| Nov 24, 2025 | $150.92 | $160.01 | $148.67 | $159.73 | $5.80M | $628.26M |
| Nov 23, 2025 | $146.78 | $153.16 | $146.78 | $152.79 | $4.95M | $618.47M |
| Nov 22, 2025 | $148.03 | $149.17 | $144.50 | $146.93 | $6.77M | $601.67M |
| Nov 21, 2025 | $153.90 | $154.75 | $142.67 | $144.96 | $6.48M | $611.39M |
| Nov 20, 2025 | $157.49 | $165.58 | $151.89 | $156.81 | $5.30M | $659.54M |
| Nov 19, 2025 | $162.00 | $163.37 | $150.47 | $155.72 | $4.68M | $650.93M |
| Nov 18, 2025 | $150.49 | $163.22 | $150.49 | $162.77 | $4.77M | $650.45M |
| Nov 17, 2025 | $157.85 | $163.57 | $149.28 | $151.14 | $4.77M | $650.10M |
| Nov 16, 2025 | $160.58 | $164.33 | $155.32 | $157.25 | $2.57M | $659.16M |
| Nov 15, 2025 | $159.88 | $164.69 | $159.88 | $160.58 | $7.91M | $669.61M |
| Nov 14, 2025 | $167.50 | $167.50 | $158.99 | $161.83 | $8.44M | $674.15M |
| Nov 13, 2025 | $176.06 | $180.27 | $163.43 | $166.03 | $8.30M | $722.20M |
| Nov 12, 2025 | $178.05 | $184.87 | $175.81 | $176.59 | $9.03M | $743.34M |
| Nov 11, 2025 | $183.33 | $196.84 | $182.72 | $183.33 | $7.79M | $760.13M |
| Nov 10, 2025 | $188.71 | $188.71 | $188.71 | $188.71 | $3.03M | $784.05M |
| Nov 9, 2025 | $181.79 | $181.79 | $181.79 | $181.79 | $3.46M | $756.95M |
| Nov 8, 2025 | $185.79 | $185.79 | $185.79 | $185.79 | $5.18M | $775.81M |
| Nov 7, 2025 | $177.75 | $177.75 | $177.75 | $177.75 | $4.21M | $744.07M |
| Nov 6, 2025 | $186.76 | $186.76 | $186.76 | $186.76 | $8.40M | $781.66M |
| Nov 5, 2025 | $177.89 | $177.89 | $177.89 | $177.89 | $19.32M | $748.47M |
| Nov 4, 2025 | $190.27 | $190.27 | $190.27 | $190.27 | $6.81M | $801.68M |
| Nov 3, 2025 | $214.63 | $214.63 | $214.63 | $214.63 | $2.65M | $903.99M |
| Nov 2, 2025 | $213.76 | $213.76 | $213.76 | $213.76 | $3.22M | $900.80M |
| Nov 1, 2025 | $214.75 | $214.75 | $214.75 | $214.75 | $4.46M | $907.58M |
| Oct 31, 2025 | $211.37 | $211.37 | $211.37 | $211.37 | $18.98M | $916.44M |
| Oct 30, 2025 | $222.94 | $222.94 | $222.94 | $222.94 | $7.30M | $966.63M |
| Oct 29, 2025 | $222.72 | $222.72 | $222.72 | $222.72 | $9.10M | $968.09M |
| Oct 28, 2025 | $227.88 | $227.88 | $227.88 | $227.88 | $5.24M | $990.33M |
| Oct 27, 2025 | $229.49 | $229.49 | $229.49 | $229.49 | $4.43M | $997.11M |
| Oct 26, 2025 | $222.44 | $222.44 | $222.44 | $222.44 | $11.22M | $966.76M |
| Oct 25, 2025 | $222.03 | $222.03 | $222.03 | $222.03 | $28.80M | $952.48M |
| Oct 24, 2025 | $219.24 | $219.24 | $219.24 | $219.24 | $19.70M | $948.27M |
| Oct 23, 2025 | $206.15 | $206.15 | $206.15 | $206.15 | $5.15M | $891.39M |
| Oct 22, 2025 | $212.90 | $212.90 | $212.90 | $212.90 | $18.38M | $920.89M |
| Oct 21, 2025 | $217.33 | $217.33 | $217.33 | $217.33 | $6.15M | $940.50M |
| Oct 20, 2025 | $214.77 | $214.77 | $214.77 | $214.77 | $3.54M | $928.47M |
| Oct 19, 2025 | $214.74 | $214.74 | $214.74 | $214.74 | $6.91M | $928.56M |
| Oct 18, 2025 | $208.38 | $208.38 | $208.38 | $208.38 | $7.88M | $903.16M |
| Oct 17, 2025 | $211.11 | $211.11 | $211.11 | $211.11 | $7.76M | $913.62M |
| Oct 16, 2025 | $221.82 | $221.82 | $221.82 | $221.82 | $5.86M | $965.24M |
| Oct 15, 2025 | $232.14 | $232.14 | $232.14 | $232.14 | $15.40M | $1.01B |
| Oct 14, 2025 | $237.64 | $237.64 | $237.64 | $237.64 | $30.07M | $1.04B |
| Oct 13, 2025 | $224.96 | $224.96 | $224.96 | $224.96 | $64.33M | $982.52M |
| Oct 12, 2025 | $202.06 | $202.06 | $202.06 | $202.06 | $167.42M | $891.89M |
| Oct 11, 2025 | $215.81 | $215.81 | $215.81 | $215.81 | $30.66M | $969.03M |
| Oct 10, 2025 | $252.15 | $252.15 | $252.15 | $252.15 | $9.25M | $1.13B |
| Oct 9, 2025 | $261.64 | $261.64 | $261.64 | $261.64 | $16.85M | $1.17B |
| Oct 8, 2025 | $252.49 | $252.49 | $252.49 | $252.49 | $14.78M | $1.14B |
| Oct 7, 2025 | $265.77 | $265.77 | $265.77 | $265.77 | $11.63M | $1.20B |
| Oct 6, 2025 | $260.99 | $260.99 | $260.99 | $260.99 | $10.48M | $1.18B |
| Oct 5, 2025 | $260.19 | $260.19 | $260.19 | $260.19 | $13.80M | $1.18B |
| Oct 4, 2025 | $265.97 | $265.97 | $265.97 | $265.97 | $13.53M | $1.20B |
| Oct 3, 2025 | $267.49 | $267.49 | $267.49 | $267.49 | $14.84M | $1.21B |
| Oct 2, 2025 | $252.18 | $252.18 | $252.18 | $252.18 | $10.88M | $1.14B |
| Oct 1, 2025 | $237.89 | $237.89 | $237.89 | $237.89 | $15.55M | $1.08B |
| Sep 30, 2025 | $242.56 | $242.56 | $242.56 | $242.56 | $30.45M | $1.16B |
| Sep 29, 2025 | $240.20 | $240.20 | $240.20 | $240.20 | $21.64M | $1.16B |
| Sep 28, 2025 | $232.14 | $232.14 | $232.14 | $232.14 | $26.16M | $1.13B |
| Sep 27, 2025 | $233.58 | $233.58 | $233.58 | $233.58 | $19.15M | $1.14B |
| Sep 26, 2025 | $218.99 | $218.99 | $218.99 | $218.99 | $23.53M | $1.07B |
| Sep 25, 2025 | $241.20 | $241.20 | $241.20 | $241.20 | $9.76M | $1.17B |
| Sep 24, 2025 | $243.68 | $243.68 | $243.68 | $243.68 | $8.50M | $1.19B |
| Sep 23, 2025 | $250.80 | $250.80 | $250.80 | $250.80 | $13.18M | $1.22B |
| Sep 22, 2025 | $269.30 | $269.30 | $269.30 | $269.30 | $6.79M | $1.32B |
| Sep 21, 2025 | $272.65 | $272.65 | $272.65 | $272.65 | $12.82M | $1.33B |
| Sep 20, 2025 | $271.14 | $271.14 | $271.14 | $271.14 | $13.66M | $1.33B |
| Sep 19, 2025 | $281.69 | $281.69 | $281.69 | $281.69 | $47.82M | $1.38B |
| Sep 18, 2025 | $278.85 | $278.85 | $278.85 | $278.85 | $36.15M | $1.37B |
| Sep 17, 2025 | $269.38 | $269.38 | $269.38 | $269.38 | $25.27M | $1.33B |
| Sep 16, 2025 | $265.78 | $265.78 | $265.78 | $265.78 | $17.94M | $1.32B |
| Sep 15, 2025 | $273.44 | $273.44 | $273.44 | $273.44 | $23.06M | $1.36B |
| Sep 14, 2025 | $275.71 | $275.71 | $275.71 | $275.71 | $17.94M | $1.39B |
| Sep 13, 2025 | $275.02 | $275.02 | $275.02 | $275.02 | $22.27M | $1.38B |
| Sep 12, 2025 | $260.01 | $260.01 | $260.01 | $260.01 | $16.40M | $1.31B |
| Sep 11, 2025 | $254.64 | $254.64 | $254.64 | $254.64 | $11.85M | $1.28B |
| Sep 10, 2025 | $246.84 | $246.84 | $246.84 | $246.84 | $7.72M | $1.26B |
| Sep 9, 2025 | $243.34 | $243.34 | $243.34 | $243.34 | $14.57M | $1.24B |
| Sep 8, 2025 | $234.27 | $234.27 | $234.27 | $234.27 | $5.08M | $1.21B |
| Sep 7, 2025 | $227.13 | $227.13 | $227.13 | $227.13 | $12.85M | $1.17B |
| Sep 6, 2025 | $230.86 | $230.86 | $230.86 | $230.86 | $16.48M | $1.19B |
| Sep 5, 2025 | $230.10 | $230.10 | $230.10 | $230.10 | $13.29M | $1.18B |
| Sep 4, 2025 | $239.25 | $239.25 | $239.25 | $239.25 | $12.14M | $1.23B |
| Sep 3, 2025 | $237.18 | $237.18 | $237.18 | $237.18 | $11.63M | $1.22B |
| Sep 2, 2025 | $223.32 | $223.32 | $223.32 | $223.32 | $10.93M | $1.15B |
| Sep 1, 2025 | $227.85 | $227.85 | $227.85 | $227.85 | $13.33M | $1.17B |
| Aug 31, 2025 | $230.05 | $230.05 | $230.05 | $230.05 | $11.06M | $1.18B |
| Aug 30, 2025 | $232.41 | $232.41 | $232.41 | $232.41 | $73.77M | $1.19B |
| Aug 29, 2025 | $243.11 | $243.11 | $243.11 | $243.11 | $64.20M | $1.27B |
| Aug 28, 2025 | $230.44 | $230.44 | $230.44 | $230.44 | $38.20M | $1.20B |
| Aug 27, 2025 | $221.83 | $221.83 | $221.83 | $221.83 | $10.13M | $1.15B |
| Aug 26, 2025 | $212.39 | $212.39 | $212.39 | $212.39 | $9.37M | $1.10B |
| Aug 25, 2025 | $233.19 | $233.19 | $233.19 | $233.19 | $10.42M | $1.21B |
| Aug 24, 2025 | $231.19 | $231.19 | $231.19 | $231.19 | $11.55M | $1.20B |
| Aug 23, 2025 | $226.54 | $226.54 | $226.54 | $226.54 | $11.82M | $1.17B |
| Aug 22, 2025 | $203.88 | $203.88 | $203.88 | $203.88 | $5.79M | $1.06B |
| Aug 21, 2025 | $211.84 | $211.84 | $211.84 | $211.84 | $7.96M | $1.10B |
| Aug 20, 2025 | $199.72 | $199.72 | $199.72 | $199.72 | $5.97M | $1.04B |
| Aug 19, 2025 | $206.84 | $206.84 | $206.84 | $206.84 | $5.30M | $1.09B |
| Aug 18, 2025 | $216.92 | $216.92 | $216.92 | $216.92 | $5.10M | $1.14B |
| Aug 17, 2025 | $213.82 | $213.82 | $213.82 | $213.82 | $9.83M | $1.13B |
| Aug 16, 2025 | $209.58 | $209.58 | $209.58 | $209.58 | $10.72M | $1.11B |
| Aug 15, 2025 | $217.94 | $217.94 | $217.94 | $217.94 | $11.46M | $1.16B |
| Aug 14, 2025 | $228.07 | $228.07 | $228.07 | $228.07 | $15.33M | $1.22B |
| Aug 13, 2025 | $217.44 | $217.44 | $217.44 | $217.44 | $10.58M | $1.17B |
| Aug 12, 2025 | $197.59 | $197.59 | $197.59 | $197.59 | $5.32M | $1.06B |
| Aug 11, 2025 | $206.82 | $206.82 | $206.82 | $206.82 | $2.98M | $1.10B |
| Aug 10, 2025 | $203.94 | $203.94 | $203.94 | $203.94 | $4.23M | $1.09B |
| Aug 9, 2025 | $199.76 | $199.76 | $199.76 | $199.76 | $5.99M | $1.06B |
| Aug 8, 2025 | $198.02 | $198.02 | $198.02 | $198.02 | $2.79M | $1.05B |
| Aug 7, 2025 | $190.01 | $190.01 | $190.01 | $190.01 | $3.53M | $1.01B |
| Aug 6, 2025 | $185.15 | $185.15 | $185.15 | $185.15 | $5.65M | $985.11M |
| Aug 5, 2025 | $191.11 | $191.11 | $191.11 | $191.11 | $5.54M | $1.01B |
| Aug 4, 2025 | $182.65 | $182.65 | $182.65 | $182.65 | $4.40M | $969.75M |
| Aug 3, 2025 | $178.60 | $178.60 | $178.60 | $178.60 | $6.10M | $949.78M |
| Aug 2, 2025 | $183.58 | $183.58 | $183.58 | $183.58 | $4.78M | $974.14M |
| Aug 1, 2025 | $194.31 | $194.31 | $194.31 | $194.31 | $3.84M | $1.03B |
| Jul 31, 2025 | $200.19 | $200.19 | $200.19 | $200.19 | $5.86M | $1.06B |
| Jul 30, 2025 | $203.97 | $203.97 | $203.97 | $203.97 | $4.25M | $1.09B |
| Jul 29, 2025 | $206.16 | $206.16 | $206.16 | $206.16 | $5.30M | $1.10B |
| Jul 28, 2025 | $212.69 | $212.69 | $212.69 | $212.69 | $2.22M | $1.13B |
| Jul 27, 2025 | $208.00 | $208.00 | $208.00 | $208.00 | $7.51M | $1.11B |
| Jul 26, 2025 | $210.00 | $210.00 | $210.00 | $210.00 | $5.80M | $1.12B |
| Jul 25, 2025 | $205.54 | $205.54 | $205.54 | $205.54 | $5.69M | $1.10B |
| Jul 24, 2025 | $213.09 | $213.09 | $213.09 | $213.09 | $6.64M | $1.14B |
| Jul 23, 2025 | $230.40 | $230.40 | $230.40 | $230.40 | $30.88M | $1.23B |
| Jul 22, 2025 | $220.73 | $220.73 | $220.73 | $220.73 | $20.00M | $1.19B |
| Jul 21, 2025 | $203.46 | $203.46 | $203.46 | $203.46 | $10.03M | $1.10B |
| Jul 20, 2025 | $198.36 | $198.36 | $198.36 | $198.36 | $8.47M | $1.08B |
| Jul 19, 2025 | $199.48 | $199.48 | $199.48 | $199.48 | $18.06M | $966.60M |
| Jul 18, 2025 | $197.85 | $197.85 | $197.85 | $197.85 | $19.91M | $958.03M |
| Jul 17, 2025 | $195.36 | $195.36 | $195.36 | $195.36 | $14.78M | $904.10M |
| Jul 16, 2025 | $184.05 | $184.05 | $184.05 | $184.05 | $6.26M | $851.66M |
| Jul 15, 2025 | $182.18 | $182.18 | $182.18 | $182.18 | $8.66M | $843.01M |
| Jul 14, 2025 | $181.14 | $181.14 | $181.14 | $181.14 | $4.98M | $838.27M |
| Jul 13, 2025 | $180.36 | $180.36 | $180.36 | $180.36 | $7.54M | $833.94M |
| Jul 12, 2025 | $182.92 | $182.92 | $182.92 | $182.92 | $7.70M | $847.50M |
| Jul 11, 2025 | $184.05 | $184.05 | $184.05 | $184.05 | $5.45M | $854.13M |
| Jul 10, 2025 | $176.52 | $176.52 | $176.52 | $176.52 | $3.84M | $820.40M |
| Jul 9, 2025 | $170.31 | $170.31 | $170.31 | $170.31 | $3.07M | $790.98M |
| Jul 8, 2025 | $167.00 | $167.00 | $167.00 | $167.00 | $4.45M | $775.26M |
| Jul 7, 2025 | $170.51 | $170.51 | $170.51 | $170.51 | $3.52M | $791.39M |
| Jul 6, 2025 | $165.68 | $165.68 | $165.68 | $165.68 | $2.19M | $762.64M |
| Jul 5, 2025 | $165.64 | $165.64 | $165.64 | $165.64 | $2.07M | $742.74M |
| Jul 4, 2025 | $170.88 | $170.88 | $170.88 | $170.88 | $2.94M | $764.27M |
| Jul 3, 2025 | $170.62 | $170.62 | $170.62 | $170.62 | $4.56M | $764.23M |
| Jul 2, 2025 | $164.26 | $164.26 | $164.26 | $164.26 | $2.72M | $735.76M |
| Jul 1, 2025 | $173.17 | $173.17 | $173.17 | $173.17 | $4.15M | $777.97M |
| Jun 30, 2025 | $171.64 | $171.64 | $171.64 | $171.64 | $2.83M | $775.74M |
| Jun 29, 2025 | $168.80 | $168.80 | $168.80 | $168.80 | $2.59M | $762.79M |
| Jun 28, 2025 | $159.18 | $159.18 | $159.18 | $159.18 | $3.97M | $719.51M |