Phantom Staked SOL
PSOL
Rank #366
$147.96
Updated 4 months ago
Market Cap
$151.67M
24h Volume
$479.12K
Avg Volume (6m)
$878.32K
24h High/Low
$150.27
$133.85
$133.85
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking
Liquid Staked SOL
Chains
Solana
pSo1f9nQXWgXibFtK...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $147.96 | $150.27 | $133.85 | $147.96 | $479.12K | $151.67M |
| Dec 2, 2025 | $132.55 | $146.55 | $132.05 | $145.67 | $236.16K | $141.19M |
| Dec 1, 2025 | $139.75 | $139.75 | $129.18 | $132.93 | $528.22K | $135.22M |
| Nov 30, 2025 | $142.15 | $145.83 | $141.99 | $143.61 | $374.46K | $146.40M |
| Nov 29, 2025 | $143.60 | $143.77 | $141.89 | $141.90 | $375.18K | $145.54M |
| Nov 28, 2025 | $147.03 | $148.78 | $143.28 | $143.88 | $327.99K | $147.95M |
| Nov 27, 2025 | $149.31 | $150.27 | $147.00 | $147.00 | $406.56K | $150.06M |
| Nov 26, 2025 | $144.78 | $150.66 | $141.84 | $149.38 | $311.13K | $145.46M |
| Nov 25, 2025 | $144.58 | $144.79 | $139.97 | $144.33 | $778.38K | $141.60M |
| Nov 24, 2025 | $136.40 | $145.03 | $134.63 | $144.72 | $564.26K | $137.16M |
| Nov 23, 2025 | $133.06 | $139.12 | $133.06 | $138.43 | $441.05K | $134.49M |
| Nov 22, 2025 | $133.93 | $135.13 | $131.03 | $133.19 | $713.95K | $130.37M |
| Nov 21, 2025 | $139.39 | $140.14 | $129.31 | $132.14 | $1.00M | $133.19M |
| Nov 20, 2025 | $142.76 | $150.17 | $137.35 | $142.02 | $625.28K | $144.51M |
| Nov 19, 2025 | $146.57 | $148.06 | $136.39 | $141.09 | $794.35K | $138.89M |
| Nov 18, 2025 | $136.30 | $147.95 | $136.30 | $147.41 | $1.10M | $137.90M |
| Nov 17, 2025 | $142.93 | $148.31 | $135.22 | $137.14 | $732.58K | $134.41M |
| Nov 16, 2025 | $145.59 | $148.99 | $140.85 | $143.22 | $793.69K | $134.06M |
| Nov 15, 2025 | $144.48 | $149.35 | $144.48 | $145.47 | $774.20K | $135.32M |
| Nov 14, 2025 | $151.22 | $151.22 | $143.92 | $146.55 | $1.64M | $135.40M |
| Nov 13, 2025 | $159.48 | $163.32 | $148.16 | $150.52 | $1.02M | $143.09M |
| Nov 12, 2025 | $161.19 | $167.43 | $159.39 | $159.94 | $536.17K | $147.33M |
| Nov 11, 2025 | $166.21 | $178.67 | $165.44 | $166.21 | $682.14K | $150.74M |
| Nov 10, 2025 | $170.98 | $170.98 | $170.98 | $170.98 | $1.55M | $153.58M |
| Nov 9, 2025 | $164.66 | $164.66 | $164.66 | $164.66 | $443.86K | $147.96M |
| Nov 8, 2025 | $168.89 | $168.89 | $168.89 | $168.89 | $1.71M | $150.92M |
| Nov 7, 2025 | $161.18 | $161.18 | $161.18 | $161.18 | $596.64K | $144.55M |
| Nov 6, 2025 | $169.13 | $169.13 | $169.13 | $169.13 | $1.63M | $149.98M |
| Nov 5, 2025 | $161.70 | $161.70 | $161.70 | $161.70 | $4.43M | $142.72M |
| Nov 4, 2025 | $172.47 | $172.47 | $172.47 | $172.47 | $1.38M | $153.07M |
| Nov 3, 2025 | $194.34 | $194.34 | $194.34 | $194.34 | $544.63K | $171.69M |
| Nov 2, 2025 | $193.75 | $193.75 | $193.75 | $193.75 | $636.66K | $170.03M |
| Nov 1, 2025 | $194.45 | $194.45 | $194.45 | $194.45 | $691.32K | $170.53M |
| Oct 31, 2025 | $191.24 | $191.24 | $191.24 | $191.24 | $721.41K | $167.06M |
| Oct 30, 2025 | $201.94 | $201.94 | $201.94 | $201.94 | $1.01M | $176.29M |
| Oct 29, 2025 | $201.91 | $201.91 | $201.91 | $201.91 | $1.43M | $176.80M |
| Oct 28, 2025 | $206.35 | $206.35 | $206.35 | $206.35 | $494.02K | $181.48M |