Solayer Staked SOL
SSOL
Rank #761
$158.55
Updated 25 days ago
Market Cap
$35.46M
24h Volume
$121.72K
Avg Volume (6m)
$415.99K
24h High/Low
$161.07
$143.45
$143.45
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Restaking
Liquid Restaking Tokens
Liquid Staked SOL
Liquid Restaked SOL
Chains
Solana
sSo14endRuUbvQaJS...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $158.55 | $161.07 | $143.45 | $158.55 | $121.72K | $35.46M |
| Dec 2, 2025 | $141.99 | $156.46 | $141.99 | $155.46 | $165.92K | $33.18M |
| Dec 1, 2025 | $149.85 | $149.85 | $138.28 | $142.63 | $242.39K | $32.12M |
| Nov 30, 2025 | $152.27 | $156.56 | $152.24 | $154.06 | $23.93K | $34.96M |
| Nov 29, 2025 | $153.86 | $154.40 | $152.04 | $152.06 | $14.12K | $34.95M |
| Nov 28, 2025 | $157.69 | $159.54 | $154.08 | $154.30 | $41.19K | $36.16M |
| Nov 27, 2025 | $160.17 | $160.99 | $157.76 | $157.76 | $109.18K | $37.39M |
| Nov 26, 2025 | $155.58 | $161.67 | $151.99 | $160.14 | $312.59K | $36.87M |
| Nov 25, 2025 | $154.90 | $155.33 | $149.82 | $154.81 | $51.93K | $36.43M |
| Nov 24, 2025 | $146.26 | $155.60 | $144.11 | $155.60 | $44.65K | $35.32M |
| Nov 23, 2025 | $142.88 | $149.38 | $142.88 | $148.44 | $67.45K | $34.87M |
| Nov 22, 2025 | $143.89 | $145.02 | $140.61 | $142.92 | $119.56K | $34.02M |
| Nov 21, 2025 | $149.79 | $150.63 | $138.81 | $141.13 | $145.90K | $35.16M |
| Nov 20, 2025 | $152.78 | $161.21 | $147.90 | $152.57 | $82.71K | $38.19M |
| Nov 19, 2025 | $157.52 | $158.79 | $146.32 | $151.33 | $135.98K | $37.82M |
| Nov 18, 2025 | $146.40 | $158.53 | $146.40 | $158.06 | $226.35K | $37.83M |
| Nov 17, 2025 | $153.54 | $159.22 | $145.28 | $147.30 | $201.25K | $38.33M |
| Nov 16, 2025 | $156.09 | $159.74 | $150.74 | $153.56 | $151.15K | $38.84M |
| Nov 15, 2025 | $155.19 | $160.23 | $155.19 | $156.12 | $246.61K | $39.51M |
| Nov 14, 2025 | $161.92 | $161.97 | $154.42 | $156.41 | $250.04K | $39.95M |
| Nov 13, 2025 | $171.26 | $175.25 | $159.02 | $161.22 | $176.99K | $43.07M |
| Nov 12, 2025 | $172.54 | $179.55 | $171.05 | $171.77 | $210.44K | $44.38M |
| Nov 11, 2025 | $178.07 | $191.77 | $177.38 | $178.07 | $168.95K | $45.44M |
| Nov 10, 2025 | $183.57 | $183.57 | $183.57 | $183.57 | $92.66K | $48.30M |
| Nov 9, 2025 | $176.82 | $176.82 | $176.82 | $176.82 | $144.77K | $46.64M |
| Nov 8, 2025 | $180.62 | $180.62 | $180.62 | $180.62 | $137.30K | $48.49M |
| Nov 7, 2025 | $173.04 | $173.04 | $173.04 | $173.04 | $201.54K | $46.47M |
| Nov 6, 2025 | $181.29 | $181.29 | $181.29 | $181.29 | $357.61K | $48.91M |
| Nov 5, 2025 | $173.70 | $173.70 | $173.70 | $173.70 | $276.78K | $47.23M |
| Nov 4, 2025 | $185.11 | $185.11 | $185.11 | $185.11 | $423.55K | $50.52M |
| Nov 3, 2025 | $209.24 | $209.24 | $209.24 | $209.24 | $178.74K | $56.95M |
| Nov 2, 2025 | $208.00 | $208.00 | $208.00 | $208.00 | $342.50K | $56.77M |
| Nov 1, 2025 | $208.85 | $208.85 | $208.85 | $208.85 | $249.52K | $57.07M |
| Oct 31, 2025 | $205.65 | $205.65 | $205.65 | $205.65 | $239.47K | $56.31M |
| Oct 30, 2025 | $216.97 | $216.97 | $216.97 | $216.97 | $333.89K | $59.51M |
| Oct 29, 2025 | $216.80 | $216.80 | $216.80 | $216.80 | $481.58K | $60.27M |
| Oct 28, 2025 | $221.47 | $221.47 | $221.47 | $221.47 | $359.00K | $61.76M |
| Oct 27, 2025 | $223.07 | $223.07 | $223.07 | $223.07 | $227.51K | $62.40M |
| Oct 26, 2025 | $216.22 | $216.22 | $216.22 | $216.22 | $164.38K | $60.96M |
| Oct 25, 2025 | $215.76 | $215.76 | $215.76 | $215.76 | $428.06K | $60.76M |
| Oct 24, 2025 | $213.29 | $213.29 | $213.29 | $213.29 | $157.86K | $63.04M |
| Oct 23, 2025 | $200.60 | $200.60 | $200.60 | $200.60 | $164.54K | $59.29M |
| Oct 22, 2025 | $207.28 | $207.28 | $207.28 | $207.28 | $114.06K | $61.09M |
| Oct 21, 2025 | $211.42 | $211.42 | $211.42 | $211.42 | $69.79K | $62.59M |
| Oct 20, 2025 | $209.06 | $209.06 | $209.06 | $209.06 | $205.73K | $61.70M |
| Oct 19, 2025 | $208.74 | $208.74 | $208.74 | $208.74 | $152.07K | $61.72M |
| Oct 18, 2025 | $202.80 | $202.80 | $202.80 | $202.80 | $107.18K | $59.94M |
| Oct 17, 2025 | $205.57 | $205.57 | $205.57 | $205.57 | $207.73K | $61.02M |
| Oct 16, 2025 | $215.88 | $215.88 | $215.88 | $215.88 | $192.63K | $64.17M |
| Oct 15, 2025 | $226.00 | $226.00 | $226.00 | $226.00 | $661.82K | $67.12M |
| Oct 14, 2025 | $230.96 | $230.96 | $230.96 | $230.96 | $161.14K | $68.28M |
| Oct 13, 2025 | $218.52 | $218.52 | $218.52 | $218.52 | $353.69K | $65.36M |
| Oct 12, 2025 | $197.40 | $197.40 | $197.40 | $197.40 | $319.26K | $59.07M |
| Oct 11, 2025 | $210.16 | $210.16 | $210.16 | $210.16 | $562.43K | $65.12M |
| Oct 10, 2025 | $245.31 | $245.31 | $245.31 | $245.31 | $240.75K | $74.42M |
| Oct 9, 2025 | $254.42 | $254.42 | $254.42 | $254.42 | $241.12K | $77.35M |
| Oct 8, 2025 | $245.99 | $245.99 | $245.99 | $245.99 | $281.65K | $74.79M |
| Oct 7, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $260.08K | $80.59M |
| Oct 6, 2025 | $253.90 | $253.90 | $253.90 | $253.90 | $1.12M | $79.22M |
| Oct 5, 2025 | $253.25 | $253.25 | $253.25 | $253.25 | $397.02K | $79.10M |
| Oct 4, 2025 | $258.95 | $258.95 | $258.95 | $258.95 | $361.70K | $81.00M |
| Oct 3, 2025 | $260.28 | $260.28 | $260.28 | $260.28 | $380.21K | $81.32M |
| Oct 2, 2025 | $243.22 | $243.22 | $243.22 | $243.22 | $255.32K | $76.21M |
| Oct 1, 2025 | $231.09 | $231.09 | $231.09 | $231.09 | $193.40K | $72.82M |
| Sep 30, 2025 | $236.03 | $236.03 | $236.03 | $236.03 | $289.87K | $74.47M |
| Sep 29, 2025 | $233.95 | $233.95 | $233.95 | $233.95 | $384.24K | $75.43M |
| Sep 28, 2025 | $226.08 | $226.08 | $226.08 | $226.08 | $213.58K | $73.51M |
| Sep 27, 2025 | $227.53 | $227.53 | $227.53 | $227.53 | $387.06K | $73.86M |
| Sep 26, 2025 | $213.17 | $213.17 | $213.17 | $213.17 | $241.20K | $58.06M |
| Sep 25, 2025 | $234.58 | $234.58 | $234.58 | $234.58 | $648.76K | $64.05M |
| Sep 24, 2025 | $237.41 | $237.41 | $237.41 | $237.41 | $327.44K | $78.98M |
| Sep 23, 2025 | $244.23 | $244.23 | $244.23 | $244.23 | $337.23K | $81.93M |
| Sep 22, 2025 | $262.13 | $262.13 | $262.13 | $262.13 | $395.82K | $88.35M |
| Sep 21, 2025 | $265.38 | $265.38 | $265.38 | $265.38 | $872.91K | $89.50M |
| Sep 20, 2025 | $264.01 | $264.01 | $264.01 | $264.01 | $340.03K | $89.15M |
| Sep 19, 2025 | $274.28 | $274.28 | $274.28 | $274.28 | $351.56K | $95.58M |
| Sep 18, 2025 | $271.06 | $271.06 | $271.06 | $271.06 | $206.52K | $94.95M |
| Sep 17, 2025 | $262.54 | $262.54 | $262.54 | $262.54 | $765.22K | $95.30M |
| Sep 16, 2025 | $258.48 | $258.48 | $258.48 | $258.48 | $492.76K | $94.18M |
| Sep 15, 2025 | $265.95 | $265.95 | $265.95 | $265.95 | $377.97K | $97.90M |
| Sep 14, 2025 | $268.70 | $268.70 | $268.70 | $268.70 | $301.80K | $99.51M |
| Sep 13, 2025 | $267.95 | $267.95 | $267.95 | $267.95 | $673.83K | $101.10M |
| Sep 12, 2025 | $252.76 | $252.76 | $252.76 | $252.76 | $384.65K | $96.40M |
| Sep 11, 2025 | $247.52 | $247.52 | $247.52 | $247.52 | $330.82K | $93.29M |
| Sep 10, 2025 | $240.52 | $240.52 | $240.52 | $240.52 | $206.59K | $90.63M |
| Sep 9, 2025 | $236.41 | $236.41 | $236.41 | $236.41 | $199.58K | $89.99M |
| Sep 8, 2025 | $228.18 | $228.18 | $228.18 | $228.18 | $412.78K | $89.81M |
| Sep 7, 2025 | $221.39 | $221.39 | $221.39 | $221.39 | $136.40K | $86.96M |
| Sep 6, 2025 | $224.86 | $224.86 | $224.86 | $224.86 | $181.53K | $88.79M |
| Sep 5, 2025 | $224.03 | $224.03 | $224.03 | $224.03 | $224.04K | $88.84M |
| Sep 4, 2025 | $232.69 | $232.69 | $232.69 | $232.69 | $190.22K | $92.85M |
| Sep 3, 2025 | $230.74 | $230.74 | $230.74 | $230.74 | $180.83K | $91.36M |
| Sep 2, 2025 | $217.14 | $217.14 | $217.14 | $217.14 | $130.77K | $90.28M |
| Sep 1, 2025 | $221.82 | $221.82 | $221.82 | $221.82 | $243.50K | $92.49M |
| Aug 31, 2025 | $223.64 | $223.64 | $223.64 | $223.64 | $168.73K | $95.39M |
| Aug 30, 2025 | $226.15 | $226.15 | $226.15 | $226.15 | $592.87K | $95.94M |
| Aug 29, 2025 | $236.06 | $236.06 | $236.06 | $236.06 | $696.80K | $99.83M |
| Aug 28, 2025 | $224.38 | $224.38 | $224.38 | $224.38 | $441.72K | $105.04M |
| Aug 27, 2025 | $215.77 | $215.77 | $215.77 | $215.77 | $181.97K | $102.62M |
| Aug 26, 2025 | $206.66 | $206.66 | $206.66 | $206.66 | $504.28K | $99.07M |
| Aug 25, 2025 | $226.88 | $226.88 | $226.88 | $226.88 | $1.44M | $114.06M |
| Aug 24, 2025 | $224.88 | $224.88 | $224.88 | $224.88 | $302.21K | $120.17M |
| Aug 23, 2025 | $220.80 | $220.80 | $220.80 | $220.80 | $695.08K | $120.32M |
| Aug 22, 2025 | $198.46 | $198.46 | $198.46 | $198.46 | $143.80K | $108.51M |
| Aug 21, 2025 | $206.35 | $206.35 | $206.35 | $206.35 | $81.11K | $114.30M |
| Aug 20, 2025 | $194.49 | $194.49 | $194.49 | $194.49 | $123.79K | $107.86M |
| Aug 19, 2025 | $201.77 | $201.77 | $201.77 | $201.77 | $203.97K | $114.40M |
| Aug 18, 2025 | $211.22 | $211.22 | $211.22 | $211.22 | $262.18K | $119.74M |
| Aug 17, 2025 | $208.45 | $208.45 | $208.45 | $208.45 | $178.21K | $118.14M |
| Aug 16, 2025 | $204.13 | $204.13 | $204.13 | $204.13 | $131.30K | $114.91M |
| Aug 15, 2025 | $212.42 | $212.42 | $212.42 | $212.42 | $792.24K | $119.97M |
| Aug 14, 2025 | $222.43 | $222.43 | $222.43 | $222.43 | $602.36K | $125.65M |
| Aug 13, 2025 | $211.80 | $211.80 | $211.80 | $211.80 | $135.04K | $121.91M |
| Aug 12, 2025 | $192.52 | $192.52 | $192.52 | $192.52 | $530.68K | $113.18M |
| Aug 11, 2025 | $201.09 | $201.09 | $201.09 | $201.09 | $158.83K | $119.57M |
| Aug 10, 2025 | $198.19 | $198.19 | $198.19 | $198.19 | $364.80K | $117.86M |
| Aug 9, 2025 | $194.29 | $194.29 | $194.29 | $194.29 | $675.66K | $115.83M |
| Aug 8, 2025 | $192.69 | $192.69 | $192.69 | $192.69 | $392.47K | $115.08M |
| Aug 7, 2025 | $184.86 | $184.86 | $184.86 | $184.86 | $586.26K | $110.85M |
| Aug 6, 2025 | $180.20 | $180.20 | $180.20 | $180.20 | $263.40K | $112.11M |
| Aug 5, 2025 | $185.81 | $185.81 | $185.81 | $185.81 | $528.14K | $115.29M |
| Aug 4, 2025 | $177.70 | $177.70 | $177.70 | $177.70 | $158.93K | $109.90M |
| Aug 3, 2025 | $173.78 | $173.78 | $173.78 | $173.78 | $638.76K | $107.76M |
| Aug 2, 2025 | $178.85 | $178.85 | $178.85 | $178.85 | $263.20K | $111.12M |
| Aug 1, 2025 | $188.87 | $188.87 | $188.87 | $188.87 | $632.58K | $118.53M |
| Jul 31, 2025 | $194.89 | $194.89 | $194.89 | $194.89 | $264.34K | $122.49M |
| Jul 30, 2025 | $198.61 | $198.61 | $198.61 | $198.61 | $2.04M | $124.27M |
| Jul 29, 2025 | $200.11 | $200.11 | $200.11 | $200.11 | $103.52K | $117.99M |
| Jul 28, 2025 | $206.55 | $206.55 | $206.55 | $206.55 | $730.27K | $120.95M |
| Jul 27, 2025 | $202.61 | $202.61 | $202.61 | $202.61 | $477.42K | $119.33M |
| Jul 26, 2025 | $204.59 | $204.59 | $204.59 | $204.59 | $392.74K | $121.31M |
| Jul 25, 2025 | $200.20 | $200.20 | $200.20 | $200.20 | $188.86K | $118.68M |
| Jul 24, 2025 | $207.55 | $207.55 | $207.55 | $207.55 | $1.29M | $123.69M |
| Jul 23, 2025 | $225.20 | $225.20 | $225.20 | $225.20 | $1.64M | $136.71M |
| Jul 22, 2025 | $215.12 | $215.12 | $215.12 | $215.12 | $1.37M | $131.92M |
| Jul 21, 2025 | $197.98 | $197.98 | $197.98 | $197.98 | $821.26K | $123.29M |
| Jul 20, 2025 | $193.26 | $193.26 | $193.26 | $193.26 | $2.00M | $123.17M |
| Jul 19, 2025 | $193.99 | $193.99 | $193.99 | $193.99 | $7.44M | $130.44M |
| Jul 18, 2025 | $192.40 | $192.40 | $192.40 | $192.40 | $564.42K | $132.83M |
| Jul 17, 2025 | $189.92 | $189.92 | $189.92 | $189.92 | $239.89K | $131.24M |
| Jul 16, 2025 | $179.41 | $179.41 | $179.41 | $179.41 | $1.47M | $126.06M |
| Jul 15, 2025 | $177.27 | $177.27 | $177.27 | $177.27 | $617.74K | $124.93M |
| Jul 14, 2025 | $176.47 | $176.47 | $176.47 | $176.47 | $383.06K | $123.32M |
| Jul 13, 2025 | $175.34 | $175.34 | $175.34 | $175.34 | $791.44K | $122.34M |
| Jul 12, 2025 | $178.09 | $178.09 | $178.09 | $178.09 | $350.92K | $116.59M |
| Jul 11, 2025 | $179.21 | $179.21 | $179.21 | $179.21 | $285.72K | $122.56M |
| Jul 10, 2025 | $171.91 | $171.91 | $171.91 | $171.91 | $413.74K | $119.20M |
| Jul 9, 2025 | $165.79 | $165.79 | $165.79 | $165.79 | $223.08K | $113.28M |
| Jul 8, 2025 | $162.60 | $162.60 | $162.60 | $162.60 | $296.59K | $110.92M |
| Jul 7, 2025 | $165.91 | $165.91 | $165.91 | $165.91 | $154.52K | $107.77M |
| Jul 6, 2025 | $161.27 | $161.27 | $161.27 | $161.27 | $166.98K | $104.68M |
| Jul 5, 2025 | $161.23 | $161.23 | $161.23 | $161.23 | $199.96K | $104.76M |
| Jul 4, 2025 | $166.34 | $166.34 | $166.34 | $166.34 | $240.72K | $105.94M |
| Jul 3, 2025 | $166.07 | $166.07 | $166.07 | $166.07 | $230.08K | $104.06M |
| Jul 2, 2025 | $160.15 | $160.15 | $160.15 | $160.15 | $849.63K | $99.50M |
| Jul 1, 2025 | $168.60 | $168.60 | $168.60 | $168.60 | $537.73K | $103.39M |
| Jun 30, 2025 | $167.19 | $167.19 | $167.19 | $167.19 | $543.12K | $100.40M |
| Jun 29, 2025 | $164.24 | $164.24 | $164.24 | $164.24 | $170.71K | $99.16M |
| Jun 28, 2025 | $155.00 | $155.00 | $155.00 | $155.00 | $233.62K | $92.27M |