Marinade Staked SOL
MSOL
Rank #146
$189.94
Updated 25 days ago
Market Cap
$568.17M
24h Volume
$10.04M
Avg Volume (90d)
$14.12M
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 |