Kyros Restaked SOL
KYSOL
Rank #1241
$176.47
Updated 27 days ago
Market Cap
$9.68M
24h Volume
$10.41K
Avg Volume (90d)
$149.52K
24h High/Low
$179.20
$159.70
$159.70
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Restaking
Liquid Restaking Tokens
Liquid Restaked SOL
Chains
Solana
kySo1nETpsZE2NWe5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $176.47 | $179.20 | $159.70 | $176.47 | $10.41K | $9.68M |
| Dec 2, 2025 | $157.86 | $174.88 | $157.20 | $174.31 | $3.50K | $9.07M |
| Dec 1, 2025 | $166.91 | $166.91 | $153.82 | $158.17 | $74.77K | $8.73M |
| Nov 30, 2025 | $169.48 | $174.04 | $169.15 | $171.29 | $56.86K | $9.60M |
| Nov 29, 2025 | $171.11 | $171.46 | $168.99 | $169.23 | $9.58K | $9.72M |
| Nov 28, 2025 | $175.35 | $177.68 | $170.63 | $171.73 | $192.70 | $9.93M |
| Nov 27, 2025 | $177.88 | $179.13 | $175.17 | $175.17 | $4.15K | $10.12M |
| Nov 26, 2025 | $173.02 | $179.68 | $168.90 | $178.04 | $1.48K | $9.96M |
| Nov 25, 2025 | $172.07 | $173.27 | $166.36 | $173.27 | $5.45K | $9.80M |
| Nov 24, 2025 | $162.65 | $172.98 | $160.50 | $172.61 | $16.90K | $9.49M |
| Nov 23, 2025 | $158.59 | $165.67 | $158.59 | $164.75 | $72.56K | $9.41M |
| Nov 22, 2025 | $159.68 | $161.08 | $155.92 | $159.59 | $17.10K | $9.18M |
| Nov 21, 2025 | $165.85 | $167.13 | $154.46 | $156.24 | $20.98K | $9.32M |
| Nov 20, 2025 | $170.03 | $179.14 | $163.90 | $169.32 | $4.29K | $10.05M |
| Nov 19, 2025 | $174.66 | $176.35 | $162.39 | $168.38 | $28.96K | $9.95M |
| Nov 18, 2025 | $162.52 | $175.93 | $162.52 | $175.59 | $15.29K | $10.00M |
| Nov 17, 2025 | $170.36 | $176.57 | $161.24 | $163.38 | $3.77K | $16.24M |
| Nov 16, 2025 | $173.38 | $177.63 | $167.35 | $170.43 | $32.57K | $16.80M |
| Nov 15, 2025 | $172.43 | $178.07 | $172.43 | $173.71 | $222.91K | $17.16M |
| Nov 14, 2025 | $179.39 | $180.67 | $172.41 | $173.88 | $66.58K | $17.23M |
| Nov 13, 2025 | $190.22 | $194.63 | $176.47 | $179.19 | $9.04K | $18.44M |
| Nov 12, 2025 | $191.46 | $199.56 | $190.08 | $190.52 | $6.92K | $18.91M |
| Nov 11, 2025 | $197.65 | $212.93 | $197.12 | $197.65 | $1.44K | $19.34M |
| Nov 10, 2025 | $203.90 | $203.90 | $203.90 | $203.90 | $59.15K | $19.99M |
| Nov 9, 2025 | $196.16 | $196.16 | $196.16 | $196.16 | $1.65K | $19.26M |
| Nov 8, 2025 | $200.35 | $200.35 | $200.35 | $200.35 | $1.20K | $19.67M |
| Nov 7, 2025 | $192.23 | $192.23 | $192.23 | $192.23 | $1.64K | $19.13M |
| Nov 6, 2025 | $201.74 | $201.74 | $201.74 | $201.74 | $74.24K | $20.12M |
| Nov 5, 2025 | $192.80 | $192.80 | $192.80 | $192.80 | $470.59K | $19.28M |
| Nov 4, 2025 | $205.47 | $205.47 | $205.47 | $205.47 | $39.16K | $20.66M |
| Nov 3, 2025 | $232.40 | $232.40 | $232.40 | $232.40 | $47.83K | $23.59M |
| Nov 2, 2025 | $230.95 | $230.95 | $230.95 | $230.95 | $50.74K | $23.48M |
| Nov 1, 2025 | $231.87 | $231.87 | $231.87 | $231.87 | $5.06K | $23.89M |
| Oct 31, 2025 | $228.66 | $228.66 | $228.66 | $228.66 | $313.77K | $23.72M |
| Oct 30, 2025 | $240.69 | $240.69 | $240.69 | $240.69 | $158.71K | $25.55M |
| Oct 29, 2025 | $240.76 | $240.76 | $240.76 | $240.76 | $463.97K | $25.54M |
| Oct 28, 2025 | $245.85 | $245.85 | $245.85 | $245.85 | $75.01K | $26.35M |
| Oct 27, 2025 | $247.32 | $247.32 | $247.32 | $247.32 | $297.53K | $26.62M |
| Oct 26, 2025 | $240.11 | $240.11 | $240.11 | $240.11 | $100.97K | $25.85M |
| Oct 25, 2025 | $239.39 | $239.39 | $239.39 | $239.39 | $282.02K | $25.78M |
| Oct 24, 2025 | $236.70 | $236.70 | $236.70 | $236.70 | $138.51K | $25.78M |
| Oct 23, 2025 | $222.86 | $222.86 | $222.86 | $222.86 | $107.56K | $25.04M |
| Oct 22, 2025 | $229.75 | $229.75 | $229.75 | $229.75 | $23.38K | $25.91M |
| Oct 21, 2025 | $234.38 | $234.38 | $234.38 | $234.38 | $198.62K | $26.52M |
| Oct 20, 2025 | $231.91 | $231.91 | $231.91 | $231.91 | $52.99K | $26.32M |
| Oct 19, 2025 | $231.70 | $231.70 | $231.70 | $231.70 | $17.07K | $26.30M |
| Oct 18, 2025 | $224.68 | $224.68 | $224.68 | $224.68 | $33.28K | $25.93M |
| Oct 17, 2025 | $227.96 | $227.96 | $227.96 | $227.96 | $74.87K | $26.27M |
| Oct 16, 2025 | $239.18 | $239.18 | $239.18 | $239.18 | $28.51K | $27.99M |
| Oct 15, 2025 | $249.91 | $249.91 | $249.91 | $249.91 | $440.30K | $29.31M |
| Oct 14, 2025 | $256.26 | $256.26 | $256.26 | $256.26 | $282.03K | $30.34M |
| Oct 13, 2025 | $242.96 | $242.96 | $242.96 | $242.96 | $200.11K | $28.78M |
| Oct 12, 2025 | $219.31 | $219.31 | $219.31 | $219.31 | $131.97K | $26.34M |
| Oct 11, 2025 | $232.27 | $232.27 | $232.27 | $232.27 | $679.80K | $27.98M |
| Oct 10, 2025 | $272.52 | $272.52 | $272.52 | $272.52 | $26.96K | $33.16M |
| Oct 9, 2025 | $282.55 | $282.55 | $282.55 | $282.55 | $298.01K | $34.41M |
| Oct 8, 2025 | $272.68 | $272.68 | $272.68 | $272.68 | $135.70K | $33.57M |
| Oct 7, 2025 | $287.23 | $287.23 | $287.23 | $287.23 | $1.17M | $35.33M |
| Oct 6, 2025 | $281.88 | $281.88 | $281.88 | $281.88 | $388.99K | $35.95M |
| Oct 5, 2025 | $281.23 | $281.23 | $281.23 | $281.23 | $235.88K | $36.66M |
| Oct 4, 2025 | $287.35 | $287.35 | $287.35 | $287.35 | $212.25K | $37.62M |
| Oct 3, 2025 | $289.65 | $289.65 | $289.65 | $289.65 | $700.99K | $37.79M |
| Oct 2, 2025 | $272.58 | $272.58 | $272.58 | $272.58 | $459.30K | $35.75M |
| Oct 1, 2025 | $257.10 | $257.10 | $257.10 | $257.10 | $404.89K | $33.67M |