Stronghold Staked SOL
STRONGSOL
Rank #1260
$161.95
Updated 27 days ago
Market Cap
$10.30M
24h Volume
$19.77K
Avg Volume (6m)
$43.88K
24h High/Low
$164.97
$146.98
$146.98
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
strng7mqqc1MBJJV6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $161.95 | $164.97 | $146.98 | $161.95 | $19.77K | $10.30M |
| Dec 2, 2025 | $145.80 | $160.98 | $145.47 | $160.39 | $24.73K | $9.61M |
| Dec 1, 2025 | $155.06 | $155.06 | $142.11 | $145.83 | $12.62K | $9.26M |
| Nov 30, 2025 | $156.20 | $160.01 | $155.76 | $157.90 | $1.03K | $15.06M |
| Nov 29, 2025 | $157.79 | $158.14 | $155.60 | $155.63 | $320.87 | $15.48M |
| Nov 28, 2025 | $161.27 | $162.89 | $157.73 | $157.73 | $48.12 | $15.81M |
| Nov 27, 2025 | $163.40 | $164.95 | $161.56 | $162.09 | $42.70 | $16.08M |
| Nov 26, 2025 | $159.36 | $165.16 | $155.53 | $164.04 | $26.95 | $15.68M |
| Nov 25, 2025 | $158.95 | $158.95 | $155.29 | $158.29 | $4.03K | $15.51M |
| Nov 24, 2025 | $149.77 | $159.16 | $147.60 | $159.16 | $12.94K | $14.91M |
| Nov 23, 2025 | $145.98 | $151.96 | $145.98 | $151.74 | $37.06 | $14.67M |
| Nov 22, 2025 | $146.88 | $148.20 | $143.88 | $145.87 | $112.42 | $15.01M |
| Nov 21, 2025 | $153.37 | $153.88 | $143.30 | $144.44 | $1.26K | $15.56M |
| Nov 20, 2025 | $156.16 | $164.60 | $150.99 | $155.81 | $5.68K | $16.74M |
| Nov 19, 2025 | $161.34 | $161.79 | $149.82 | $154.82 | $8.19K | $16.56M |
| Nov 18, 2025 | $149.49 | $162.09 | $148.67 | $161.84 | $7.23K | $16.50M |
| Nov 17, 2025 | $157.09 | $163.15 | $148.86 | $150.78 | $11.14K | $16.52M |
| Nov 16, 2025 | $160.34 | $163.68 | $154.57 | $155.04 | $5.85K | $16.65M |
| Nov 15, 2025 | $159.03 | $164.03 | $159.03 | $159.94 | $3.66K | $16.88M |
| Nov 14, 2025 | $166.96 | $167.13 | $159.70 | $161.41 | $816.33 | $17.13M |
| Nov 13, 2025 | $175.42 | $179.30 | $163.55 | $166.51 | $2.82K | $18.19M |
| Nov 12, 2025 | $177.02 | $183.32 | $175.32 | $175.97 | $11.51K | $18.56M |
| Nov 11, 2025 | $182.55 | $196.16 | $182.45 | $182.55 | $14.25K | $18.96M |
| Nov 10, 2025 | $188.02 | $188.02 | $188.02 | $188.02 | $15.31K | $19.29M |
| Nov 9, 2025 | $180.97 | $180.97 | $180.97 | $180.97 | $10.34K | $18.52M |
| Nov 8, 2025 | $185.59 | $185.59 | $185.59 | $185.59 | $1.44K | $18.98M |
| Nov 7, 2025 | $177.72 | $177.72 | $177.72 | $177.72 | $2.34K | $18.12M |
| Nov 6, 2025 | $186.01 | $186.01 | $186.01 | $186.01 | $13.39K | $19.02M |
| Nov 5, 2025 | $176.68 | $176.68 | $176.68 | $176.68 | $5.75K | $17.99M |
| Nov 4, 2025 | $189.69 | $189.69 | $189.69 | $189.69 | $19.56K | $19.45M |
| Nov 3, 2025 | $213.69 | $213.69 | $213.69 | $213.69 | $7.62K | $21.67M |
| Nov 2, 2025 | $212.69 | $212.69 | $212.69 | $212.69 | $9.47K | $21.56M |
| Nov 1, 2025 | $214.75 | $214.75 | $214.75 | $214.75 | $9.83K | $21.78M |
| Oct 31, 2025 | $210.18 | $210.18 | $210.18 | $210.18 | $33.59K | $21.29M |
| Oct 30, 2025 | $221.80 | $221.80 | $221.80 | $221.80 | $26.45K | $22.40M |
| Oct 29, 2025 | $221.47 | $221.47 | $221.47 | $221.47 | $25.26K | $22.33M |
| Oct 28, 2025 | $226.92 | $226.92 | $226.92 | $226.92 | $42.39K | $22.85M |
| Oct 27, 2025 | $228.19 | $228.19 | $228.19 | $228.19 | $21.15K | $23.65M |
| Oct 26, 2025 | $221.70 | $221.70 | $221.70 | $221.70 | $14.03K | $22.84M |
| Oct 25, 2025 | $220.54 | $220.54 | $220.54 | $220.54 | $22.88K | $22.72M |
| Oct 24, 2025 | $218.17 | $218.17 | $218.17 | $218.17 | $17.25K | $21.81M |
| Oct 23, 2025 | $205.29 | $205.29 | $205.29 | $205.29 | $19.13K | $20.52M |
| Oct 22, 2025 | $211.90 | $211.90 | $211.90 | $211.90 | $8.45K | $21.25M |
| Oct 21, 2025 | $216.52 | $216.52 | $216.52 | $216.52 | $9.33K | $21.64M |
| Oct 20, 2025 | $213.86 | $213.86 | $213.86 | $213.86 | $17.36K | $21.36M |
| Oct 19, 2025 | $213.50 | $213.50 | $213.50 | $213.50 | $23.81K | $21.34M |
| Oct 18, 2025 | $207.78 | $207.78 | $207.78 | $207.78 | $16.79K | $15.79M |
| Oct 17, 2025 | $210.04 | $210.04 | $210.04 | $210.04 | $20.66K | $15.95M |
| Oct 16, 2025 | $221.51 | $221.51 | $221.51 | $221.51 | $30.02K | $16.75M |
| Oct 15, 2025 | $230.35 | $230.35 | $230.35 | $230.35 | $34.48K | $17.44M |
| Oct 14, 2025 | $236.59 | $236.59 | $236.59 | $236.59 | $13.17K | $17.89M |
| Oct 13, 2025 | $223.06 | $223.06 | $223.06 | $223.06 | $8.97K | $16.87M |
| Oct 12, 2025 | $200.71 | $200.71 | $200.71 | $200.71 | $89.33K | $15.22M |
| Oct 11, 2025 | $214.53 | $214.53 | $214.53 | $214.53 | $277.89K | $18.78M |
| Oct 10, 2025 | $251.07 | $251.07 | $251.07 | $251.07 | $266.75K | $21.81M |
| Oct 9, 2025 | $259.54 | $259.54 | $259.54 | $259.54 | $133.63K | $22.43M |
| Oct 8, 2025 | $251.21 | $251.21 | $251.21 | $251.21 | $230.30K | $21.65M |
| Oct 7, 2025 | $264.81 | $264.81 | $264.81 | $264.81 | $184.48K | $22.83M |
| Oct 6, 2025 | $260.14 | $260.14 | $260.14 | $260.14 | $248.56K | $22.44M |
| Oct 5, 2025 | $259.08 | $259.08 | $259.08 | $259.08 | $119.01K | $22.26M |
| Oct 4, 2025 | $265.48 | $265.48 | $265.48 | $265.48 | $217.01K | $22.74M |
| Oct 3, 2025 | $266.37 | $266.37 | $266.37 | $266.37 | $133.92K | $22.80M |
| Oct 2, 2025 | $250.99 | $250.99 | $250.99 | $250.99 | $63.26K | $20.64M |
| Oct 1, 2025 | $237.05 | $237.05 | $237.05 | $237.05 | $132.85K | $19.39M |
| Sep 30, 2025 | $242.80 | $242.80 | $242.80 | $242.80 | $26.49K | $19.84M |
| Sep 29, 2025 | $238.80 | $238.80 | $238.80 | $238.80 | $27.31K | $19.52M |
| Sep 28, 2025 | $231.23 | $231.23 | $231.23 | $231.23 | $22.52K | $19.95M |
| Sep 27, 2025 | $232.19 | $232.19 | $232.19 | $232.19 | $89.96K | $20.09M |
| Sep 26, 2025 | $217.97 | $217.97 | $217.97 | $217.97 | $19.78K | $18.89M |
| Sep 25, 2025 | $239.54 | $239.54 | $239.54 | $239.54 | $31.26K | $20.74M |
| Sep 24, 2025 | $242.85 | $242.85 | $242.85 | $242.85 | $14.72K | $21.02M |
| Sep 23, 2025 | $249.94 | $249.94 | $249.94 | $249.94 | $20.65K | $21.63M |
| Sep 22, 2025 | $268.48 | $268.48 | $268.48 | $268.48 | $9.78K | $23.22M |
| Sep 21, 2025 | $271.54 | $271.54 | $271.54 | $271.54 | $23.33K | $23.50M |
| Sep 20, 2025 | $269.74 | $269.74 | $269.74 | $269.74 | $27.95K | $23.33M |
| Sep 19, 2025 | $281.59 | $281.59 | $281.59 | $281.59 | $28.21K | $24.36M |
| Sep 18, 2025 | $276.81 | $276.81 | $276.81 | $276.81 | $32.90K | $24.28M |
| Sep 17, 2025 | $268.49 | $268.49 | $268.49 | $268.49 | $4.74K | $23.56M |
| Sep 16, 2025 | $265.11 | $265.11 | $265.11 | $265.11 | $37.29K | $23.56M |
| Sep 15, 2025 | $272.29 | $272.29 | $272.29 | $272.29 | $15.83K | $24.18M |
| Sep 14, 2025 | $274.61 | $274.61 | $274.61 | $274.61 | $7.85K | $24.53M |
| Sep 13, 2025 | $274.03 | $274.03 | $274.03 | $274.03 | $28.49K | $24.58M |
| Sep 12, 2025 | $259.47 | $259.47 | $259.47 | $259.47 | $49.06K | $23.31M |
| Sep 11, 2025 | $254.19 | $254.19 | $254.19 | $254.19 | $36.71K | $22.96M |
| Sep 10, 2025 | $246.04 | $246.04 | $246.04 | $246.04 | $41.94K | $22.56M |
| Sep 9, 2025 | $242.56 | $242.56 | $242.56 | $242.56 | $47.05K | $22.33M |
| Sep 8, 2025 | $232.65 | $232.65 | $232.65 | $232.65 | $21.49K | $21.42M |
| Sep 7, 2025 | $226.48 | $226.48 | $226.48 | $226.48 | $8.97K | $20.85M |
| Sep 6, 2025 | $229.66 | $229.66 | $229.66 | $229.66 | $55.79K | $21.26M |
| Sep 5, 2025 | $229.09 | $229.09 | $229.09 | $229.09 | $26.54K | $21.21M |
| Sep 4, 2025 | $237.27 | $237.27 | $237.27 | $237.27 | $39.59K | $25.53M |
| Sep 3, 2025 | $237.35 | $237.35 | $237.35 | $237.35 | $50.05K | $25.38M |
| Sep 2, 2025 | $222.20 | $222.20 | $222.20 | $222.20 | $76.00K | $23.90M |
| Sep 1, 2025 | $226.77 | $226.77 | $226.77 | $226.77 | $33.12K | $24.41M |
| Aug 31, 2025 | $229.02 | $229.02 | $229.02 | $229.02 | $67.43K | $24.63M |
| Aug 30, 2025 | $231.34 | $231.34 | $231.34 | $231.34 | $105.23K | $24.86M |
| Aug 29, 2025 | $241.38 | $241.38 | $241.38 | $241.38 | $70.25K | $27.96M |
| Aug 28, 2025 | $229.39 | $229.39 | $229.39 | $229.39 | $114.51K | $28.51M |
| Aug 27, 2025 | $220.88 | $220.88 | $220.88 | $220.88 | $67.25K | $27.48M |
| Aug 26, 2025 | $211.37 | $211.37 | $211.37 | $211.37 | $103.67K | $26.29M |
| Aug 25, 2025 | $232.10 | $232.10 | $232.10 | $232.10 | $73.97K | $28.88M |
| Aug 24, 2025 | $229.71 | $229.71 | $229.71 | $229.71 | $41.43K | $28.58M |
| Aug 23, 2025 | $225.50 | $225.50 | $225.50 | $225.50 | $79.21K | $28.05M |
| Aug 22, 2025 | $203.30 | $203.30 | $203.30 | $203.30 | $59.73K | $25.27M |
| Aug 21, 2025 | $210.63 | $210.63 | $210.63 | $210.63 | $40.55K | $26.23M |
| Aug 20, 2025 | $198.21 | $198.21 | $198.21 | $198.21 | $40.22K | $24.75M |
| Aug 19, 2025 | $206.76 | $206.76 | $206.76 | $206.76 | $45.29K | $27.25M |
| Aug 18, 2025 | $217.40 | $217.40 | $217.40 | $217.40 | $12.45K | $28.78M |
| Aug 17, 2025 | $212.43 | $212.43 | $212.43 | $212.43 | $16.07K | $28.12M |
| Aug 16, 2025 | $208.22 | $208.22 | $208.22 | $208.22 | $30.47K | $27.70M |
| Aug 15, 2025 | $216.31 | $216.31 | $216.31 | $216.31 | $82.67K | $28.80M |
| Aug 14, 2025 | $227.71 | $227.71 | $227.71 | $227.71 | $36.70K | $30.45M |
| Aug 13, 2025 | $216.57 | $216.57 | $216.57 | $216.57 | $49.67K | $28.96M |
| Aug 12, 2025 | $196.71 | $196.71 | $196.71 | $196.71 | $66.44K | $26.28M |
| Aug 11, 2025 | $206.22 | $206.22 | $206.22 | $206.22 | $51.94K | $27.59M |
| Aug 10, 2025 | $202.60 | $202.60 | $202.60 | $202.60 | $36.36K | $27.10M |
| Aug 9, 2025 | $198.33 | $198.33 | $198.33 | $198.33 | $26.59K | $26.58M |
| Aug 8, 2025 | $196.59 | $196.59 | $196.59 | $196.59 | $35.90K | $26.29M |
| Aug 7, 2025 | $189.32 | $189.32 | $189.32 | $189.32 | $38.88K | $25.31M |
| Aug 6, 2025 | $185.36 | $185.36 | $185.36 | $185.36 | $32.61K | $24.79M |
| Aug 5, 2025 | $190.03 | $190.03 | $190.03 | $190.03 | $32.95K | $25.40M |
| Aug 4, 2025 | $181.92 | $181.92 | $181.92 | $181.92 | $17.17K | $24.33M |
| Aug 3, 2025 | $178.15 | $178.15 | $178.15 | $178.15 | $29.42K | $23.83M |
| Aug 2, 2025 | $182.77 | $182.77 | $182.77 | $182.77 | $73.48K | $24.43M |
| Aug 1, 2025 | $193.38 | $193.38 | $193.38 | $193.38 | $53.20K | $25.85M |
| Jul 31, 2025 | $200.24 | $200.24 | $200.24 | $200.24 | $50.48K | $26.79M |
| Jul 30, 2025 | $202.52 | $202.52 | $202.52 | $202.52 | $44.54K | $27.11M |
| Jul 29, 2025 | $205.30 | $205.30 | $205.30 | $205.30 | $50.56K | $27.48M |
| Jul 28, 2025 | $211.79 | $211.79 | $211.79 | $211.79 | $26.07K | $28.26M |
| Jul 27, 2025 | $207.43 | $207.43 | $207.43 | $207.43 | $9.06K | $27.71M |
| Jul 26, 2025 | $208.17 | $208.17 | $208.17 | $208.17 | $33.70K | $27.83M |
| Jul 25, 2025 | $204.68 | $204.68 | $204.68 | $204.68 | $65.13K | $27.36M |
| Jul 24, 2025 | $212.15 | $212.15 | $212.15 | $212.15 | $51.43K | $28.38M |
| Jul 23, 2025 | $229.67 | $229.67 | $229.67 | $229.67 | $56.58K | $30.56M |
| Jul 22, 2025 | $220.09 | $220.09 | $220.09 | $220.09 | $41.52K | $31.37M |
| Jul 21, 2025 | $202.68 | $202.68 | $202.68 | $202.68 | $14.82K | $29.42M |
| Jul 20, 2025 | $197.52 | $197.52 | $197.52 | $197.52 | $29.86K | $29.06M |
| Jul 19, 2025 | $198.07 | $198.07 | $198.07 | $198.07 | $42.00K | $29.53M |
| Jul 18, 2025 | $196.96 | $196.96 | $196.96 | $196.96 | $87.08K | $29.36M |
| Jul 17, 2025 | $194.27 | $194.27 | $194.27 | $194.27 | $45.78K | $28.97M |
| Jul 16, 2025 | $183.49 | $183.49 | $183.49 | $183.49 | $36.00K | $25.93M |
| Jul 15, 2025 | $181.37 | $181.37 | $181.37 | $181.37 | $41.67K | $25.24M |
| Jul 14, 2025 | $180.47 | $180.47 | $180.47 | $180.47 | $14.49K | $18.74M |
| Jul 13, 2025 | $179.67 | $179.67 | $179.67 | $179.67 | $26.50K | $19.89M |
| Jul 12, 2025 | $181.93 | $181.93 | $181.93 | $181.93 | $61.96K | $20.16M |
| Jul 11, 2025 | $183.20 | $183.20 | $183.20 | $183.20 | $45.09K | $19.01M |
| Jul 10, 2025 | $175.71 | $175.71 | $175.71 | $175.71 | $23.30K | $18.24M |
| Jul 9, 2025 | $169.07 | $169.07 | $169.07 | $169.07 | $9.79K | $15.51M |
| Jul 8, 2025 | $166.09 | $166.09 | $166.09 | $166.09 | $41.68K | $15.14M |
| Jul 7, 2025 | $169.80 | $169.80 | $169.80 | $169.80 | $30.43K | $15.47M |
| Jul 6, 2025 | $165.08 | $165.08 | $165.08 | $165.08 | $146.61K | $14.67M |
| Jul 5, 2025 | $165.00 | $165.00 | $165.00 | $165.00 | $118.24K | $14.52M |
| Jul 4, 2025 | $170.30 | $170.30 | $170.30 | $170.30 | $81.58K | $13.10M |
| Jul 3, 2025 | $169.94 | $169.94 | $169.94 | $169.94 | $49.33K | $13.07M |
| Jul 2, 2025 | $163.84 | $163.84 | $163.84 | $163.84 | $63.49K | $11.20M |
| Jul 1, 2025 | $172.73 | $172.73 | $172.73 | $172.73 | $46.36K | $11.54M |
| Jun 30, 2025 | $171.22 | $171.22 | $171.22 | $171.22 | $71.23K | $11.41M |