Marinade Staked SOL
MSOL
Rank #146
$189.94
Updated 25 days ago
Market Cap
$568.17M
24h Volume
$10.04M
Avg Volume (6m)
$14.48M
24h High/Low
$193.05
$171.86
$171.86
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
mSoLzYCxHdYgdzU16...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $189.94 | $193.05 | $171.86 | $189.94 | $10.04M | $568.17M |
| Dec 2, 2025 | $170.17 | $188.24 | $169.18 | $187.73 | $6.01M | $531.23M |
| Dec 1, 2025 | $181.02 | $181.02 | $165.73 | $170.66 | $7.39M | $511.37M |
| Nov 30, 2025 | $182.42 | $187.33 | $182.31 | $184.42 | $8.29M | $556.38M |
| Nov 29, 2025 | $184.51 | $184.62 | $181.84 | $181.84 | $8.69M | $554.91M |
| Nov 28, 2025 | $188.79 | $191.22 | $184.48 | $184.75 | $3.05M | $567.60M |
| Nov 27, 2025 | $191.75 | $192.97 | $188.84 | $188.84 | $3.70M | $577.32M |
| Nov 26, 2025 | $186.34 | $193.65 | $182.10 | $191.71 | $3.79M | $564.96M |
| Nov 25, 2025 | $185.36 | $186.00 | $179.97 | $185.44 | $4.35M | $554.30M |
| Nov 24, 2025 | $175.06 | $186.17 | $172.86 | $186.17 | $2.89M | $536.28M |
| Nov 23, 2025 | $170.98 | $177.98 | $170.98 | $177.58 | $2.97M | $527.59M |
| Nov 22, 2025 | $172.48 | $173.69 | $168.08 | $171.33 | $7.80M | $513.26M |
| Nov 21, 2025 | $178.94 | $179.99 | $166.05 | $168.53 | $10.69M | $521.93M |
| Nov 20, 2025 | $183.16 | $192.77 | $176.36 | $182.24 | $6.37M | $565.87M |
| Nov 19, 2025 | $188.32 | $189.99 | $175.39 | $181.33 | $5.66M | $558.98M |
| Nov 18, 2025 | $174.93 | $189.79 | $174.93 | $189.21 | $8.41M | $560.10M |
| Nov 17, 2025 | $183.62 | $190.14 | $173.56 | $175.88 | $4.95M | $562.46M |
| Nov 16, 2025 | $186.72 | $191.26 | $180.76 | $183.61 | $3.59M | $576.15M |
| Nov 15, 2025 | $185.88 | $191.61 | $185.88 | $186.83 | $10.09M | $589.73M |
| Nov 14, 2025 | $193.30 | $193.88 | $185.26 | $187.58 | $10.00M | $555.35M |
| Nov 13, 2025 | $204.90 | $209.72 | $189.98 | $192.75 | $8.26M | $562.51M |
| Nov 12, 2025 | $206.88 | $214.84 | $204.52 | $205.53 | $6.51M | $585.20M |
| Nov 11, 2025 | $213.05 | $229.29 | $212.47 | $213.05 | $7.15M | $599.29M |
| Nov 10, 2025 | $219.69 | $219.69 | $219.69 | $219.69 | $4.49M | $617.27M |
| Nov 9, 2025 | $211.34 | $211.34 | $211.34 | $211.34 | $6.69M | $594.93M |
| Nov 8, 2025 | $216.08 | $216.08 | $216.08 | $216.08 | $13.24M | $611.07M |
| Nov 7, 2025 | $207.00 | $207.00 | $207.00 | $207.00 | $9.15M | $572.87M |
| Nov 6, 2025 | $217.31 | $217.31 | $217.31 | $217.31 | $17.86M | $632.46M |
| Nov 5, 2025 | $207.20 | $207.20 | $207.20 | $207.20 | $39.01M | $608.03M |
| Nov 4, 2025 | $221.45 | $221.45 | $221.45 | $221.45 | $18.53M | $685.77M |
| Nov 3, 2025 | $250.24 | $250.24 | $250.24 | $250.24 | $3.71M | $773.39M |
| Nov 2, 2025 | $248.78 | $248.78 | $248.78 | $248.78 | $11.33M | $771.63M |
| Nov 1, 2025 | $249.71 | $249.71 | $249.71 | $249.71 | $12.73M | $777.18M |
| Oct 31, 2025 | $246.13 | $246.13 | $246.13 | $246.13 | $8.33M | $765.26M |
| Oct 30, 2025 | $259.16 | $259.16 | $259.16 | $259.16 | $16.49M | $806.71M |
| Oct 29, 2025 | $259.40 | $259.40 | $259.40 | $259.40 | $48.13M | $808.55M |
| Oct 28, 2025 | $264.98 | $264.98 | $264.98 | $264.98 | $9.67M | $831.70M |
| Oct 27, 2025 | $266.82 | $266.82 | $266.82 | $266.82 | $3.41M | $837.71M |
| Oct 26, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $5.51M | $811.91M |
| Oct 25, 2025 | $257.93 | $257.93 | $257.93 | $257.93 | $6.06M | $809.48M |
| Oct 24, 2025 | $255.19 | $255.19 | $255.19 | $255.19 | $9.16M | $800.56M |
| Oct 23, 2025 | $239.99 | $239.99 | $239.99 | $239.99 | $13.26M | $753.03M |
| Oct 22, 2025 | $247.58 | $247.58 | $247.58 | $247.58 | $9.00M | $776.99M |
| Oct 21, 2025 | $252.78 | $252.78 | $252.78 | $252.78 | $5.76M | $794.91M |
| Oct 20, 2025 | $250.15 | $250.15 | $250.15 | $250.15 | $9.24M | $784.04M |
| Oct 19, 2025 | $249.95 | $249.95 | $249.95 | $249.95 | $8.10M | $783.84M |
| Oct 18, 2025 | $242.24 | $242.24 | $242.24 | $242.24 | $16.54M | $759.28M |
| Oct 17, 2025 | $245.68 | $245.68 | $245.68 | $245.68 | $17.59M | $769.72M |
| Oct 16, 2025 | $258.26 | $258.26 | $258.26 | $258.26 | $15.36M | $808.53M |
| Oct 15, 2025 | $269.74 | $269.74 | $269.74 | $269.74 | $29.08M | $851.89M |
| Oct 14, 2025 | $276.62 | $276.62 | $276.62 | $276.62 | $43.00M | $876.21M |
| Oct 13, 2025 | $261.84 | $261.84 | $261.84 | $261.84 | $50.72M | $839.21M |
| Oct 12, 2025 | $235.08 | $235.08 | $235.08 | $235.08 | $161.06M | $759.63M |
| Oct 11, 2025 | $250.54 | $250.54 | $250.54 | $250.54 | $46.06M | $817.83M |
| Oct 10, 2025 | $293.68 | $293.68 | $293.68 | $293.68 | $8.74M | $980.74M |
| Oct 9, 2025 | $304.40 | $304.40 | $304.40 | $304.40 | $8.60M | $1.02B |
| Oct 8, 2025 | $293.72 | $293.72 | $293.72 | $293.72 | $8.79M | $981.16M |
| Oct 7, 2025 | $309.13 | $309.13 | $309.13 | $309.13 | $9.37M | $1.04B |
| Oct 6, 2025 | $303.62 | $303.62 | $303.62 | $303.62 | $8.16M | $1.03B |
| Oct 5, 2025 | $302.83 | $302.83 | $302.83 | $302.83 | $11.14M | $1.02B |
| Oct 4, 2025 | $309.36 | $309.36 | $309.36 | $309.36 | $12.18M | $1.05B |
| Oct 3, 2025 | $311.82 | $311.82 | $311.82 | $311.82 | $12.62M | $1.05B |
| Oct 2, 2025 | $293.42 | $293.42 | $293.42 | $293.42 | $7.18M | $991.74M |
| Oct 1, 2025 | $276.91 | $276.91 | $276.91 | $276.91 | $5.94M | $936.26M |
| Sep 30, 2025 | $282.67 | $282.67 | $282.67 | $282.67 | $10.17M | $955.59M |
| Sep 29, 2025 | $279.16 | $279.16 | $279.16 | $279.16 | $10.27M | $946.25M |
| Sep 28, 2025 | $269.85 | $269.85 | $269.85 | $269.85 | $14.29M | $911.81M |
| Sep 27, 2025 | $271.71 | $271.71 | $271.71 | $271.71 | $16.53M | $919.60M |
| Sep 26, 2025 | $255.02 | $255.02 | $255.02 | $255.02 | $16.47M | $866.90M |
| Sep 25, 2025 | $280.54 | $280.54 | $280.54 | $280.54 | $7.04M | $928.50M |
| Sep 24, 2025 | $284.21 | $284.21 | $284.21 | $284.21 | $9.19M | $940.96M |
| Sep 23, 2025 | $291.89 | $291.89 | $291.89 | $291.89 | $12.72M | $965.20M |
| Sep 22, 2025 | $313.31 | $313.31 | $313.31 | $313.31 | $16.52M | $1.07B |
| Sep 21, 2025 | $317.02 | $317.02 | $317.02 | $317.02 | $17.77M | $1.09B |
| Sep 20, 2025 | $315.32 | $315.32 | $315.32 | $315.32 | $8.22M | $1.08B |
| Sep 19, 2025 | $327.43 | $327.43 | $327.43 | $327.43 | $10.97M | $1.12B |
| Sep 18, 2025 | $323.94 | $323.94 | $323.94 | $323.94 | $24.41M | $1.11B |
| Sep 17, 2025 | $313.58 | $313.58 | $313.58 | $313.58 | $14.35M | $1.08B |
| Sep 16, 2025 | $309.01 | $309.01 | $309.01 | $309.01 | $10.05M | $1.07B |
| Sep 15, 2025 | $318.32 | $318.32 | $318.32 | $318.32 | $15.67M | $1.10B |
| Sep 14, 2025 | $321.04 | $321.04 | $321.04 | $321.04 | $17.99M | $1.11B |
| Sep 13, 2025 | $320.61 | $320.61 | $320.61 | $320.61 | $28.42M | $1.11B |
| Sep 12, 2025 | $302.42 | $302.42 | $302.42 | $302.42 | $8.85M | $1.05B |
| Sep 11, 2025 | $296.20 | $296.20 | $296.20 | $296.20 | $13.81M | $1.03B |
| Sep 10, 2025 | $287.57 | $287.57 | $287.57 | $287.57 | $9.22M | $996.96M |
| Sep 9, 2025 | $282.93 | $282.93 | $282.93 | $282.93 | $6.91M | $980.69M |
| Sep 8, 2025 | $272.96 | $272.96 | $272.96 | $272.96 | $3.84M | $950.31M |
| Sep 7, 2025 | $264.68 | $264.68 | $264.68 | $264.68 | $5.31M | $919.74M |
| Sep 6, 2025 | $268.96 | $268.96 | $268.96 | $268.96 | $7.89M | $934.87M |
| Sep 5, 2025 | $268.08 | $268.08 | $268.08 | $268.08 | $12.76M | $932.93M |
| Sep 4, 2025 | $278.21 | $278.21 | $278.21 | $278.21 | $8.93M | $965.55M |
| Sep 3, 2025 | $276.06 | $276.06 | $276.06 | $276.06 | $7.72M | $958.07M |
| Sep 2, 2025 | $259.64 | $259.64 | $259.64 | $259.64 | $31.56M | $902.60M |
| Sep 1, 2025 | $265.27 | $265.27 | $265.27 | $265.27 | $4.26M | $925.01M |
| Aug 31, 2025 | $267.50 | $267.50 | $267.50 | $267.50 | $7.11M | $936.73M |
| Aug 30, 2025 | $270.43 | $270.43 | $270.43 | $270.43 | $66.57M | $945.09M |
| Aug 29, 2025 | $282.83 | $282.83 | $282.83 | $282.83 | $29.94M | $990.78M |
| Aug 28, 2025 | $267.87 | $267.87 | $267.87 | $267.87 | $16.94M | $949.11M |
| Aug 27, 2025 | $258.15 | $258.15 | $258.15 | $258.15 | $8.26M | $912.52M |
| Aug 26, 2025 | $247.06 | $247.06 | $247.06 | $247.06 | $12.63M | $872.78M |
| Aug 25, 2025 | $271.42 | $271.42 | $271.42 | $271.42 | $19.11M | $959.87M |
| Aug 24, 2025 | $268.90 | $268.90 | $268.90 | $268.90 | $17.89M | $948.57M |
| Aug 23, 2025 | $263.79 | $263.79 | $263.79 | $263.79 | $16.19M | $930.50M |
| Aug 22, 2025 | $237.28 | $237.28 | $237.28 | $237.28 | $14.10M | $834.15M |
| Aug 21, 2025 | $246.72 | $246.72 | $246.72 | $246.72 | $10.04M | $867.93M |
| Aug 20, 2025 | $232.43 | $232.43 | $232.43 | $232.43 | $10.76M | $820.38M |
| Aug 19, 2025 | $240.92 | $240.92 | $240.92 | $240.92 | $16.68M | $848.44M |
| Aug 18, 2025 | $252.64 | $252.64 | $252.64 | $252.64 | $10.00M | $892.32M |
| Aug 17, 2025 | $249.75 | $249.75 | $249.75 | $249.75 | $4.80M | $883.06M |
| Aug 16, 2025 | $244.15 | $244.15 | $244.15 | $244.15 | $16.20M | $862.46M |
| Aug 15, 2025 | $254.01 | $254.01 | $254.01 | $254.01 | $21.76M | $899.08M |
| Aug 14, 2025 | $265.91 | $265.91 | $265.91 | $265.91 | $25.50M | $941.38M |
| Aug 13, 2025 | $252.65 | $252.65 | $252.65 | $252.65 | $16.27M | $899.69M |
| Aug 12, 2025 | $230.12 | $230.12 | $230.12 | $230.12 | $11.91M | $816.80M |
| Aug 11, 2025 | $240.59 | $240.59 | $240.59 | $240.59 | $20.97M | $853.34M |
| Aug 10, 2025 | $237.12 | $237.12 | $237.12 | $237.12 | $19.25M | $841.58M |
| Aug 9, 2025 | $232.48 | $232.48 | $232.48 | $232.48 | $10.20M | $825.35M |
| Aug 8, 2025 | $230.46 | $230.46 | $230.46 | $230.46 | $8.06M | $816.05M |
| Aug 7, 2025 | $221.02 | $221.02 | $221.02 | $221.02 | $8.35M | $868.84M |
| Aug 6, 2025 | $215.53 | $215.53 | $215.53 | $215.53 | $8.42M | $847.86M |
| Aug 5, 2025 | $221.97 | $221.97 | $221.97 | $221.97 | $11.22M | $873.78M |
| Aug 4, 2025 | $212.24 | $212.24 | $212.24 | $212.24 | $6.48M | $836.64M |
| Aug 3, 2025 | $207.93 | $207.93 | $207.93 | $207.93 | $10.78M | $819.00M |
| Aug 2, 2025 | $213.69 | $213.69 | $213.69 | $213.69 | $27.63M | $841.07M |
| Aug 1, 2025 | $225.86 | $225.86 | $225.86 | $225.86 | $15.43M | $888.29M |
| Jul 31, 2025 | $233.19 | $233.19 | $233.19 | $233.19 | $11.80M | $918.48M |
| Jul 30, 2025 | $237.69 | $237.69 | $237.69 | $237.69 | $13.27M | $935.11M |
| Jul 29, 2025 | $239.85 | $239.85 | $239.85 | $239.85 | $12.12M | $943.51M |
| Jul 28, 2025 | $247.71 | $247.71 | $247.71 | $247.71 | $7.27M | $975.31M |
| Jul 27, 2025 | $242.33 | $242.33 | $242.33 | $242.33 | $7.23M | $928.61M |
| Jul 26, 2025 | $244.61 | $244.61 | $244.61 | $244.61 | $12.48M | $933.46M |
| Jul 25, 2025 | $239.57 | $239.57 | $239.57 | $239.57 | $19.48M | $913.83M |
| Jul 24, 2025 | $248.06 | $248.06 | $248.06 | $248.06 | $31.23M | $945.16M |
| Jul 23, 2025 | $269.70 | $269.70 | $269.70 | $269.70 | $56.71M | $1.01B |
| Jul 22, 2025 | $257.24 | $257.24 | $257.24 | $257.24 | $22.61M | $966.69M |
| Jul 21, 2025 | $237.33 | $237.33 | $237.33 | $237.33 | $45.85M | $889.35M |
| Jul 20, 2025 | $231.41 | $231.41 | $231.41 | $231.41 | $12.79M | $871.33M |
| Jul 19, 2025 | $232.14 | $232.14 | $232.14 | $232.14 | $34.42M | $872.98M |
| Jul 18, 2025 | $230.14 | $230.14 | $230.14 | $230.14 | $22.22M | $883.10M |
| Jul 17, 2025 | $227.34 | $227.34 | $227.34 | $227.34 | $23.36M | $870.08M |
| Jul 16, 2025 | $214.31 | $214.31 | $214.31 | $214.31 | $13.93M | $819.20M |
| Jul 15, 2025 | $212.04 | $212.04 | $212.04 | $212.04 | $11.59M | $810.25M |
| Jul 14, 2025 | $210.99 | $210.99 | $210.99 | $210.99 | $11.10M | $803.29M |
| Jul 13, 2025 | $210.00 | $210.00 | $210.00 | $210.00 | $9.67M | $800.13M |
| Jul 12, 2025 | $212.87 | $212.87 | $212.87 | $212.87 | $12.56M | $811.46M |
| Jul 11, 2025 | $214.43 | $214.43 | $214.43 | $214.43 | $10.10M | $814.39M |
| Jul 10, 2025 | $205.55 | $205.55 | $205.55 | $205.55 | $9.09M | $782.91M |
| Jul 9, 2025 | $198.35 | $198.35 | $198.35 | $198.35 | $8.96M | $755.36M |
| Jul 8, 2025 | $194.55 | $194.55 | $194.55 | $194.55 | $11.84M | $740.72M |
| Jul 7, 2025 | $198.37 | $198.37 | $198.37 | $198.37 | $5.31M | $754.54M |
| Jul 6, 2025 | $192.85 | $192.85 | $192.85 | $192.85 | $4.67M | $733.28M |
| Jul 5, 2025 | $192.88 | $192.88 | $192.88 | $192.88 | $6.70M | $732.60M |
| Jul 4, 2025 | $198.78 | $198.78 | $198.78 | $198.78 | $7.41M | $755.54M |
| Jul 3, 2025 | $198.55 | $198.55 | $198.55 | $198.55 | $7.64M | $753.65M |
| Jul 2, 2025 | $191.65 | $191.65 | $191.65 | $191.65 | $6.95M | $726.31M |
| Jul 1, 2025 | $201.96 | $201.96 | $201.96 | $201.96 | $14.12M | $766.61M |
| Jun 30, 2025 | $199.73 | $199.73 | $199.73 | $199.73 | $7.43M | $756.79M |
| Jun 29, 2025 | $196.55 | $196.55 | $196.55 | $196.55 | $9.26M | $744.59M |
| Jun 28, 2025 | $185.22 | $185.22 | $185.22 | $185.22 | $7.79M | $701.68M |