Lido Staked SOL
STSOL
Rank #1201
$171.20
Updated 27 days ago
Market Cap
$18.17M
24h Volume
$137.30K
Avg Volume (6m)
$110.93K
24h High/Low
$174.31
$155.14
$155.14
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
7dHbWXmci3dT8UFYW...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $171.20 | $174.31 | $155.14 | $171.20 | $137.30K | $18.17M |
| Dec 2, 2025 | $153.90 | $170.09 | $153.03 | $169.42 | $101.91K | $16.93M |
| Dec 1, 2025 | $164.09 | $164.09 | $150.93 | $153.85 | $100.47K | $16.32M |
| Nov 30, 2025 | $165.12 | $169.18 | $164.80 | $166.60 | $42.02K | $17.65M |
| Nov 29, 2025 | $166.82 | $166.88 | $164.60 | $164.70 | $51.41K | $17.63M |
| Nov 28, 2025 | $170.73 | $172.84 | $166.70 | $166.98 | $46.17K | $18.00M |
| Nov 27, 2025 | $173.00 | $174.30 | $170.99 | $171.53 | $113.24K | $18.32M |
| Nov 26, 2025 | $168.72 | $174.89 | $164.70 | $173.72 | $112.91K | $17.91M |
| Nov 25, 2025 | $167.95 | $168.02 | $162.23 | $167.85 | $111.73K | $17.63M |
| Nov 24, 2025 | $158.56 | $168.27 | $156.10 | $168.26 | $99.24K | $17.07M |
| Nov 23, 2025 | $154.71 | $161.09 | $154.71 | $160.52 | $75.87K | $16.81M |
| Nov 22, 2025 | $155.88 | $156.84 | $152.37 | $154.65 | $202.68K | $16.35M |
| Nov 21, 2025 | $162.11 | $162.92 | $150.92 | $152.82 | $222.66K | $16.60M |
| Nov 20, 2025 | $165.35 | $174.20 | $160.12 | $165.03 | $169.55K | $17.90M |
| Nov 19, 2025 | $170.56 | $171.22 | $158.59 | $163.94 | $142.44K | $17.66M |
| Nov 18, 2025 | $158.91 | $171.68 | $158.55 | $171.68 | $172.14K | $17.65M |
| Nov 17, 2025 | $166.53 | $172.66 | $157.60 | $159.92 | $129.17K | $17.72M |
| Nov 16, 2025 | $169.57 | $173.20 | $164.45 | $166.36 | $75.11K | $17.93M |
| Nov 15, 2025 | $168.98 | $173.49 | $168.74 | $168.94 | $163.75K | $18.21M |
| Nov 14, 2025 | $175.47 | $176.06 | $167.04 | $170.43 | $232.27K | $18.27M |
| Nov 13, 2025 | $185.72 | $190.26 | $172.21 | $174.73 | $129.98K | $19.56M |
| Nov 12, 2025 | $188.03 | $194.86 | $185.54 | $186.23 | $98.91K | $20.08M |
| Nov 11, 2025 | $193.37 | $207.44 | $192.81 | $193.37 | $122.45K | $20.50M |
| Nov 10, 2025 | $198.81 | $198.81 | $198.81 | $198.81 | $88.83K | $21.10M |
| Nov 9, 2025 | $191.78 | $191.78 | $191.78 | $191.78 | $72.10K | $20.36M |
| Nov 8, 2025 | $196.71 | $196.71 | $196.71 | $196.71 | $216.40K | $20.88M |
| Nov 7, 2025 | $187.85 | $187.85 | $187.85 | $187.85 | $81.14K | $19.94M |
| Nov 6, 2025 | $197.27 | $197.27 | $197.27 | $197.27 | $204.33K | $20.94M |
| Nov 5, 2025 | $188.07 | $188.07 | $188.07 | $188.07 | $368.50K | $19.95M |
| Nov 4, 2025 | $201.70 | $201.70 | $201.70 | $201.70 | $208.20K | $21.41M |
| Nov 3, 2025 | $226.68 | $226.68 | $226.68 | $226.68 | $46.35K | $24.06M |
| Nov 2, 2025 | $225.95 | $225.95 | $225.95 | $225.95 | $63.87K | $23.99M |
| Nov 1, 2025 | $227.16 | $227.16 | $227.16 | $227.16 | $97.32K | $24.12M |
| Oct 31, 2025 | $223.48 | $223.48 | $223.48 | $223.48 | $159.38K | $23.72M |
| Oct 30, 2025 | $235.57 | $235.57 | $235.57 | $235.57 | $134.70K | $24.98M |
| Oct 29, 2025 | $235.41 | $235.41 | $235.41 | $235.41 | $105.48K | $25.02M |
| Oct 28, 2025 | $240.82 | $240.82 | $240.82 | $240.82 | $83.10K | $25.56M |
| Oct 27, 2025 | $242.67 | $242.67 | $242.67 | $242.67 | $39.96K | $25.75M |
| Oct 26, 2025 | $235.04 | $235.04 | $235.04 | $235.04 | $29.51K | $24.96M |
| Oct 25, 2025 | $234.39 | $234.39 | $234.39 | $234.39 | $96.05K | $24.89M |
| Oct 24, 2025 | $231.68 | $231.68 | $231.68 | $231.68 | $83.06K | $24.59M |
| Oct 23, 2025 | $218.31 | $218.31 | $218.31 | $218.31 | $145.27K | $23.14M |
| Oct 22, 2025 | $225.36 | $225.36 | $225.36 | $225.36 | $141.49K | $23.88M |
| Oct 21, 2025 | $230.13 | $230.13 | $230.13 | $230.13 | $93.58K | $24.46M |
| Oct 20, 2025 | $227.12 | $227.12 | $227.12 | $227.12 | $101.94K | $24.11M |
| Oct 19, 2025 | $227.45 | $227.45 | $227.45 | $227.45 | $60.18K | $24.13M |
| Oct 18, 2025 | $220.82 | $220.82 | $220.82 | $220.82 | $138.22K | $23.44M |
| Oct 17, 2025 | $223.91 | $223.91 | $223.91 | $223.91 | $188.83K | $23.74M |
| Oct 16, 2025 | $235.38 | $235.38 | $235.38 | $235.38 | $204.70K | $24.99M |
| Oct 15, 2025 | $246.38 | $246.38 | $246.38 | $246.38 | $241.11K | $26.16M |
| Oct 14, 2025 | $251.55 | $251.55 | $251.55 | $251.55 | $193.99K | $26.69M |
| Oct 13, 2025 | $238.58 | $238.58 | $238.58 | $238.58 | $262.07K | $25.33M |
| Oct 12, 2025 | $218.30 | $218.30 | $218.30 | $218.30 | $184.71K | $23.17M |
| Oct 11, 2025 | $230.38 | $230.38 | $230.38 | $230.38 | $322.70K | $24.50M |
| Oct 10, 2025 | $267.59 | $267.59 | $267.59 | $267.59 | $70.55K | $28.41M |
| Oct 9, 2025 | $277.65 | $277.65 | $277.65 | $277.65 | $101.10K | $29.45M |
| Oct 8, 2025 | $268.20 | $268.20 | $268.20 | $268.20 | $164.55K | $28.47M |
| Oct 7, 2025 | $282.63 | $282.63 | $282.63 | $282.63 | $149.31K | $30.03M |
| Oct 6, 2025 | $277.32 | $277.32 | $277.32 | $277.32 | $92.59K | $29.44M |
| Oct 5, 2025 | $276.46 | $276.46 | $276.46 | $276.46 | $39.92K | $29.39M |
| Oct 4, 2025 | $283.00 | $283.00 | $283.00 | $283.00 | $74.79K | $30.04M |
| Oct 3, 2025 | $284.34 | $284.34 | $284.34 | $284.34 | $129.17K | $30.10M |
| Oct 2, 2025 | $262.63 | $262.63 | $262.63 | $262.63 | $82.05K | $28.37M |
| Oct 1, 2025 | $252.87 | $252.87 | $252.87 | $252.87 | $92.40K | $26.84M |
| Sep 30, 2025 | $255.92 | $255.92 | $255.92 | $255.92 | $72.42K | $27.17M |
| Sep 29, 2025 | $254.85 | $254.85 | $254.85 | $254.85 | $51.43K | $27.05M |
| Sep 28, 2025 | $246.58 | $246.58 | $246.58 | $246.58 | $44.54K | $26.20M |
| Sep 27, 2025 | $248.09 | $248.09 | $248.09 | $248.09 | $217.34K | $26.32M |
| Sep 26, 2025 | $233.50 | $233.50 | $233.50 | $233.50 | $173.38K | $24.79M |
| Sep 25, 2025 | $258.65 | $258.65 | $258.65 | $258.65 | $103.08K | $27.46M |
| Sep 24, 2025 | $260.44 | $260.44 | $260.44 | $260.44 | $96.85K | $27.64M |
| Sep 23, 2025 | $266.84 | $266.84 | $266.84 | $266.84 | $131.56K | $28.33M |
| Sep 22, 2025 | $286.63 | $286.63 | $286.63 | $286.63 | $31.38K | $30.43M |
| Sep 21, 2025 | $290.18 | $290.18 | $290.18 | $290.18 | $23.81K | $30.77M |
| Sep 20, 2025 | $288.87 | $288.87 | $288.87 | $288.87 | $49.40K | $30.65M |
| Sep 19, 2025 | $300.22 | $300.22 | $300.22 | $300.22 | $91.06K | $31.86M |
| Sep 18, 2025 | $296.53 | $296.53 | $296.53 | $296.53 | $119.09K | $31.37M |
| Sep 17, 2025 | $287.34 | $287.34 | $287.34 | $287.34 | $74.89K | $30.53M |
| Sep 16, 2025 | $282.77 | $282.77 | $282.77 | $282.77 | $112.77K | $30.01M |
| Sep 15, 2025 | $291.37 | $291.37 | $291.37 | $291.37 | $99.55K | $30.93M |
| Sep 14, 2025 | $294.03 | $294.03 | $294.03 | $294.03 | $52.88K | $31.22M |
| Sep 13, 2025 | $293.34 | $293.34 | $293.34 | $293.34 | $149.69K | $31.16M |
| Sep 12, 2025 | $276.86 | $276.86 | $276.86 | $276.86 | $39.93K | $29.42M |
| Sep 11, 2025 | $271.58 | $271.58 | $271.58 | $271.58 | $92.65K | $28.84M |
| Sep 10, 2025 | $263.43 | $263.43 | $263.43 | $263.43 | $40.24K | $27.93M |
| Sep 9, 2025 | $257.74 | $257.74 | $257.74 | $257.74 | $71.95K | $27.36M |
| Sep 8, 2025 | $249.98 | $249.98 | $249.98 | $249.98 | $23.75K | $26.57M |
| Sep 7, 2025 | $243.01 | $243.01 | $243.01 | $243.01 | $22.12K | $25.80M |
| Sep 6, 2025 | $246.52 | $246.52 | $246.52 | $246.52 | $85.20K | $26.18M |
| Sep 5, 2025 | $245.70 | $245.70 | $245.70 | $245.70 | $28.57K | $26.15M |
| Sep 4, 2025 | $255.22 | $255.22 | $255.22 | $255.22 | $78.21K | $27.07M |
| Sep 3, 2025 | $253.24 | $253.24 | $253.24 | $253.24 | $124.38K | $26.87M |
| Sep 2, 2025 | $238.32 | $238.32 | $238.32 | $238.32 | $80.53K | $25.34M |
| Sep 1, 2025 | $243.40 | $243.40 | $243.40 | $243.40 | $54.13K | $25.81M |
| Aug 31, 2025 | $246.12 | $246.12 | $246.12 | $246.12 | $77.44K | $26.13M |
| Aug 30, 2025 | $248.51 | $248.51 | $248.51 | $248.51 | $249.60K | $26.38M |
| Aug 29, 2025 | $257.61 | $257.61 | $257.61 | $257.61 | $204.84K | $27.65M |
| Aug 28, 2025 | $246.14 | $246.14 | $246.14 | $246.14 | $182.99K | $26.13M |
| Aug 27, 2025 | $237.15 | $237.15 | $237.15 | $237.15 | $68.40K | $25.17M |
| Aug 26, 2025 | $227.45 | $227.45 | $227.45 | $227.45 | $143.29K | $24.10M |
| Aug 25, 2025 | $249.59 | $249.59 | $249.59 | $249.59 | $189.52K | $26.50M |
| Aug 24, 2025 | $247.22 | $247.22 | $247.22 | $247.22 | $80.13K | $26.29M |
| Aug 23, 2025 | $242.05 | $242.05 | $242.05 | $242.05 | $115.79K | $25.69M |
| Aug 22, 2025 | $218.25 | $218.25 | $218.25 | $218.25 | $200.35K | $23.17M |
| Aug 21, 2025 | $227.20 | $227.20 | $227.20 | $227.20 | $118.32K | $24.12M |
| Aug 20, 2025 | $214.36 | $214.36 | $214.36 | $214.36 | $104.65K | $22.78M |
| Aug 19, 2025 | $221.88 | $221.88 | $221.88 | $221.88 | $92.63K | $23.55M |
| Aug 18, 2025 | $232.73 | $232.73 | $232.73 | $232.73 | $71.86K | $24.71M |
| Aug 17, 2025 | $229.80 | $229.80 | $229.80 | $229.80 | $54.74K | $24.39M |
| Aug 16, 2025 | $224.94 | $224.94 | $224.94 | $224.94 | $132.57K | $23.90M |
| Aug 15, 2025 | $234.09 | $234.09 | $234.09 | $234.09 | $301.09K | $24.83M |
| Aug 14, 2025 | $244.99 | $244.99 | $244.99 | $244.99 | $175.15K | $26.03M |
| Aug 13, 2025 | $233.47 | $233.47 | $233.47 | $233.47 | $132.00K | $24.78M |
| Aug 12, 2025 | $212.24 | $212.24 | $212.24 | $212.24 | $90.87K | $22.53M |
| Aug 11, 2025 | $221.82 | $221.82 | $221.82 | $221.82 | $90.26K | $23.54M |
| Aug 10, 2025 | $218.72 | $218.72 | $218.72 | $218.72 | $55.95K | $23.22M |
| Aug 9, 2025 | $214.14 | $214.14 | $214.14 | $214.14 | $67.21K | $22.73M |
| Aug 8, 2025 | $212.39 | $212.39 | $212.39 | $212.39 | $32.72K | $22.53M |
| Aug 7, 2025 | $203.81 | $203.81 | $203.81 | $203.81 | $46.92K | $21.65M |
| Aug 6, 2025 | $199.23 | $199.23 | $199.23 | $199.23 | $94.11K | $21.14M |
| Aug 5, 2025 | $205.23 | $205.23 | $205.23 | $205.23 | $105.32K | $21.81M |
| Aug 4, 2025 | $196.26 | $196.26 | $196.26 | $196.26 | $31.63K | $20.83M |
| Aug 3, 2025 | $192.49 | $192.49 | $192.49 | $192.49 | $96.99K | $20.44M |
| Aug 2, 2025 | $197.27 | $197.27 | $197.27 | $197.27 | $189.55K | $20.94M |
| Aug 1, 2025 | $208.84 | $208.84 | $208.84 | $208.84 | $80.74K | $22.17M |
| Jul 31, 2025 | $215.73 | $215.73 | $215.73 | $215.73 | $103.57K | $22.91M |
| Jul 30, 2025 | $219.48 | $219.48 | $219.48 | $219.48 | $102.97K | $23.31M |
| Jul 29, 2025 | $222.21 | $222.21 | $222.21 | $222.21 | $126.78K | $23.60M |
| Jul 28, 2025 | $228.35 | $228.35 | $228.35 | $228.35 | $45.06K | $24.25M |
| Jul 27, 2025 | $224.11 | $224.11 | $224.11 | $224.11 | $35.41K | $23.79M |
| Jul 26, 2025 | $225.55 | $225.55 | $225.55 | $225.55 | $93.25K | $23.94M |
| Jul 25, 2025 | $221.41 | $221.41 | $221.41 | $221.41 | $110.71K | $23.51M |
| Jul 24, 2025 | $229.30 | $229.30 | $229.30 | $229.30 | $145.77K | $24.40M |
| Jul 23, 2025 | $248.91 | $248.91 | $248.91 | $248.91 | $279.05K | $26.37M |
| Jul 22, 2025 | $237.75 | $237.75 | $237.75 | $237.75 | $124.07K | $25.24M |
| Jul 21, 2025 | $219.52 | $219.52 | $219.52 | $219.52 | $93.07K | $23.30M |
| Jul 20, 2025 | $214.43 | $214.43 | $214.43 | $214.43 | $52.76K | $22.76M |
| Jul 19, 2025 | $214.80 | $214.80 | $214.80 | $214.80 | $145.20K | $22.80M |
| Jul 18, 2025 | $212.38 | $212.38 | $212.38 | $212.38 | $228.32K | $22.55M |
| Jul 17, 2025 | $210.66 | $210.66 | $210.66 | $210.66 | $129.66K | $22.37M |
| Jul 16, 2025 | $198.75 | $198.75 | $198.75 | $198.75 | $124.66K | $21.11M |
| Jul 15, 2025 | $196.29 | $196.29 | $196.29 | $196.29 | $97.57K | $20.89M |
| Jul 14, 2025 | $195.55 | $195.55 | $195.55 | $195.55 | $44.40K | $20.76M |
| Jul 13, 2025 | $194.92 | $194.92 | $194.92 | $194.92 | $72.30K | $20.65M |
| Jul 12, 2025 | $197.42 | $197.42 | $197.42 | $197.42 | $129.31K | $20.95M |
| Jul 11, 2025 | $198.30 | $198.30 | $198.30 | $198.30 | $100.10K | $21.03M |
| Jul 10, 2025 | $190.67 | $190.67 | $190.67 | $190.67 | $61.31K | $20.24M |
| Jul 9, 2025 | $184.09 | $184.09 | $184.09 | $184.09 | $51.91K | $19.54M |
| Jul 8, 2025 | $180.44 | $180.44 | $180.44 | $180.44 | $64.60K | $19.15M |
| Jul 7, 2025 | $184.20 | $184.20 | $184.20 | $184.20 | $27.67K | $19.54M |
| Jul 6, 2025 | $179.31 | $179.31 | $179.31 | $179.31 | $45.90K | $19.03M |
| Jul 5, 2025 | $179.04 | $179.04 | $179.04 | $179.04 | $55.57K | $18.99M |
| Jul 4, 2025 | $184.42 | $184.42 | $184.42 | $184.42 | $81.71K | $19.57M |
| Jul 3, 2025 | $184.52 | $184.52 | $184.52 | $184.52 | $54.17K | $19.58M |
| Jul 2, 2025 | $178.08 | $178.08 | $178.08 | $178.08 | $37.86K | $18.91M |
| Jul 1, 2025 | $187.74 | $187.74 | $187.74 | $187.74 | $81.93K | $19.96M |
| Jun 30, 2025 | $185.58 | $185.58 | $185.58 | $185.58 | $47.77K | $19.70M |