Wrapped SOL
SOL
Rank #69
$141.53
Updated 25 days ago
Market Cap
$1.79B
24h Volume
$845.41M
Avg Volume (6m)
$1.13B
24h High/Low
$143.85
$128.05
$128.05
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Crypto-Backed Tokens
Wrapped-Tokens
Chains
Solana
So111111111111111...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $141.53 | $143.85 | $128.05 | $141.53 | $845.41M | $1.79B |
| Dec 2, 2025 | $126.76 | $140.29 | $126.07 | $139.75 | $715.60M | $1.69B |
| Dec 1, 2025 | $133.68 | $133.68 | $123.42 | $127.19 | $651.16M | $1.62B |
| Nov 30, 2025 | $135.90 | $139.59 | $135.90 | $137.31 | $429.48M | $1.76B |
| Nov 29, 2025 | $137.47 | $137.68 | $135.51 | $135.58 | $542.04M | $1.68B |
| Nov 28, 2025 | $140.81 | $142.51 | $137.40 | $137.68 | $552.54M | $1.72B |
| Nov 27, 2025 | $143.03 | $143.85 | $140.78 | $140.78 | $734.66M | $1.77B |
| Nov 26, 2025 | $139.01 | $144.30 | $135.70 | $142.98 | $742.50M | $1.77B |
| Nov 25, 2025 | $138.43 | $139.03 | $133.63 | $139.03 | $773.67M | $1.74B |
| Nov 24, 2025 | $130.69 | $138.94 | $128.90 | $138.73 | $715.52M | $1.70B |
| Nov 23, 2025 | $127.49 | $132.86 | $127.49 | $132.58 | $549.73M | $1.68B |
| Nov 22, 2025 | $128.74 | $129.56 | $125.64 | $127.89 | $898.10M | $1.64B |
| Nov 21, 2025 | $133.51 | $134.41 | $124.04 | $125.67 | $1.18B | $1.66B |
| Nov 20, 2025 | $136.80 | $144.27 | $132.02 | $136.29 | $912.34M | $1.85B |
| Nov 19, 2025 | $140.71 | $141.21 | $130.69 | $135.34 | $840.47M | $1.81B |
| Nov 18, 2025 | $130.84 | $141.81 | $130.84 | $141.41 | $1.09B | $1.86B |
| Nov 17, 2025 | $137.17 | $142.12 | $129.77 | $131.29 | $793.68M | $1.84B |
| Nov 16, 2025 | $139.60 | $142.81 | $135.14 | $137.45 | $494.06M | $1.85B |
| Nov 15, 2025 | $139.17 | $143.32 | $139.00 | $139.65 | $883.29M | $1.86B |
| Nov 14, 2025 | $144.79 | $145.12 | $138.53 | $140.18 | $1.09B | $1.86B |
| Nov 13, 2025 | $153.23 | $157.00 | $142.21 | $144.30 | $865.72M | $1.96B |
| Nov 12, 2025 | $154.64 | $160.64 | $153.02 | $153.64 | $799.99M | $2.01B |
| Nov 11, 2025 | $159.17 | $171.57 | $158.96 | $159.17 | $978.68M | $2.01B |
| Nov 10, 2025 | $164.29 | $164.29 | $164.29 | $164.29 | $706.94M | $2.06B |
| Nov 9, 2025 | $158.17 | $158.17 | $158.17 | $158.17 | $606.63M | $1.97B |
| Nov 8, 2025 | $162.04 | $162.04 | $162.04 | $162.04 | $1.14B | $2.06B |
| Nov 7, 2025 | $154.84 | $154.84 | $154.84 | $154.84 | $888.30M | $1.97B |
| Nov 6, 2025 | $162.61 | $162.61 | $162.61 | $162.61 | $1.04B | $1.98B |
| Nov 5, 2025 | $155.39 | $155.39 | $155.39 | $155.39 | $1.53B | $2.00B |
| Nov 4, 2025 | $165.96 | $165.96 | $165.96 | $165.96 | $1.29B | $2.16B |
| Nov 3, 2025 | $187.13 | $187.13 | $187.13 | $187.13 | $596.07M | $2.45B |
| Nov 2, 2025 | $186.36 | $186.36 | $186.36 | $186.36 | $470.46M | $2.44B |
| Nov 1, 2025 | $187.19 | $187.19 | $187.19 | $187.19 | $1.06B | $2.43B |
| Oct 31, 2025 | $184.37 | $184.37 | $184.37 | $184.37 | $1.53B | $2.38B |
| Oct 30, 2025 | $194.32 | $194.32 | $194.32 | $194.32 | $1.55B | $2.53B |
| Oct 29, 2025 | $194.35 | $194.35 | $194.35 | $194.35 | $1.41B | $2.52B |
| Oct 28, 2025 | $198.78 | $198.78 | $198.78 | $198.78 | $1.08B | $2.54B |
| Oct 27, 2025 | $200.13 | $200.13 | $200.13 | $200.13 | $758.32M | $2.57B |
| Oct 26, 2025 | $194.13 | $194.13 | $194.13 | $194.13 | $571.13M | $2.49B |
| Oct 25, 2025 | $193.49 | $193.49 | $193.49 | $193.49 | $974.61M | $2.50B |
| Oct 24, 2025 | $191.40 | $191.40 | $191.40 | $191.40 | $930.88M | $0.00 |
| Oct 23, 2025 | $179.88 | $179.88 | $179.88 | $179.88 | $1.19B | $0.00 |
| Oct 22, 2025 | $185.83 | $185.83 | $185.83 | $185.83 | $1.23B | $0.00 |
| Oct 21, 2025 | $189.83 | $189.83 | $189.83 | $189.83 | $889.67M | $0.00 |
| Oct 20, 2025 | $187.57 | $187.57 | $187.57 | $187.57 | $681.60M | $0.00 |
| Oct 19, 2025 | $187.60 | $187.60 | $187.60 | $187.60 | $703.97M | $0.00 |
| Oct 18, 2025 | $182.05 | $182.05 | $182.05 | $182.05 | $1.32B | $0.00 |
| Oct 17, 2025 | $184.57 | $184.57 | $184.57 | $184.57 | $1.48B | $0.00 |
| Oct 16, 2025 | $193.86 | $193.86 | $193.86 | $193.86 | $1.47B | $0.00 |
| Oct 15, 2025 | $202.94 | $202.94 | $202.94 | $202.94 | $1.94B | $0.00 |
| Oct 14, 2025 | $208.08 | $208.08 | $208.08 | $208.08 | $1.62B | $0.00 |
| Oct 13, 2025 | $197.10 | $197.10 | $197.10 | $197.10 | $1.68B | $0.00 |
| Oct 12, 2025 | $178.23 | $178.23 | $178.23 | $178.23 | $1.97B | $0.00 |
| Oct 11, 2025 | $189.21 | $189.21 | $189.21 | $189.21 | $3.43B | $0.00 |
| Oct 10, 2025 | $220.89 | $220.89 | $220.89 | $220.89 | $1.46B | $0.00 |
| Oct 9, 2025 | $229.05 | $229.05 | $229.05 | $229.05 | $1.28B | $0.00 |
| Oct 8, 2025 | $220.98 | $220.98 | $220.98 | $220.98 | $1.50B | $0.00 |
| Oct 7, 2025 | $232.69 | $232.69 | $232.69 | $232.69 | $1.28B | $0.00 |
| Oct 6, 2025 | $228.52 | $228.52 | $228.52 | $228.52 | $1.04B | $0.00 |
| Oct 5, 2025 | $227.92 | $227.92 | $227.92 | $227.92 | $743.04M | $0.00 |
| Oct 4, 2025 | $233.03 | $233.03 | $233.03 | $233.03 | $1.50B | $0.00 |
| Oct 3, 2025 | $234.23 | $234.23 | $234.23 | $234.23 | $1.41B | $0.00 |
| Oct 2, 2025 | $221.03 | $221.03 | $221.03 | $221.03 | $950.19M | $0.00 |
| Oct 1, 2025 | $208.66 | $208.66 | $208.66 | $208.66 | $883.51M | $0.00 |
| Sep 30, 2025 | $212.90 | $212.90 | $212.90 | $212.90 | $773.12M | $0.00 |
| Sep 29, 2025 | $210.72 | $210.72 | $210.72 | $210.72 | $516.40M | $0.00 |
| Sep 28, 2025 | $203.46 | $203.46 | $203.46 | $203.46 | $251.10M | $0.00 |
| Sep 27, 2025 | $204.97 | $204.97 | $204.97 | $204.97 | $1.04B | $0.00 |
| Sep 26, 2025 | $192.19 | $192.19 | $192.19 | $192.19 | $1.33B | $0.00 |
| Sep 25, 2025 | $211.81 | $211.81 | $211.81 | $211.81 | $1.05B | $0.00 |
| Sep 24, 2025 | $214.21 | $214.21 | $214.21 | $214.21 | $1.29B | $0.00 |
| Sep 23, 2025 | $220.22 | $220.22 | $220.22 | $220.22 | $1.68B | $0.00 |
| Sep 22, 2025 | $236.59 | $236.59 | $236.59 | $236.59 | $1.08B | $0.00 |
| Sep 21, 2025 | $239.39 | $239.39 | $239.39 | $239.39 | $788.70M | $0.00 |
| Sep 20, 2025 | $238.29 | $238.29 | $238.29 | $238.29 | $1.01B | $0.00 |
| Sep 19, 2025 | $247.49 | $247.49 | $247.49 | $247.49 | $1.35B | $0.00 |
| Sep 18, 2025 | $244.84 | $244.84 | $244.84 | $244.84 | $1.95B | $0.00 |
| Sep 17, 2025 | $237.04 | $237.04 | $237.04 | $237.04 | $1.27B | $0.00 |
| Sep 16, 2025 | $233.74 | $233.74 | $233.74 | $233.74 | $1.67B | $0.00 |
| Sep 15, 2025 | $240.40 | $240.40 | $240.40 | $240.40 | $1.42B | $0.00 |
| Sep 14, 2025 | $242.55 | $242.55 | $242.55 | $242.55 | $1.11B | $0.00 |
| Sep 13, 2025 | $242.26 | $242.26 | $242.26 | $242.26 | $1.42B | $0.00 |
| Sep 12, 2025 | $228.64 | $228.64 | $228.64 | $228.64 | $1.39B | $0.00 |
| Sep 11, 2025 | $223.96 | $223.96 | $223.96 | $223.96 | $1.41B | $0.00 |
| Sep 10, 2025 | $217.36 | $217.36 | $217.36 | $217.36 | $1.30B | $0.00 |
| Sep 9, 2025 | $214.17 | $214.17 | $214.17 | $214.17 | $1.10B | $0.00 |
| Sep 8, 2025 | $206.36 | $206.36 | $206.36 | $206.36 | $631.07M | $0.00 |
| Sep 7, 2025 | $200.32 | $200.32 | $200.32 | $200.32 | $554.94M | $0.00 |
| Sep 6, 2025 | $203.37 | $203.37 | $203.37 | $203.37 | $1.55B | $0.00 |
| Sep 5, 2025 | $202.71 | $202.71 | $202.71 | $202.71 | $1.10B | $0.00 |
| Sep 4, 2025 | $210.66 | $210.66 | $210.66 | $210.66 | $1.24B | $0.00 |
| Sep 3, 2025 | $209.05 | $209.05 | $209.05 | $209.05 | $1.46B | $0.00 |
| Sep 2, 2025 | $196.65 | $196.65 | $196.65 | $196.65 | $1.32B | $0.00 |
| Sep 1, 2025 | $200.75 | $200.75 | $200.75 | $200.75 | $798.49M | $0.00 |
| Aug 31, 2025 | $202.66 | $202.66 | $202.66 | $202.66 | $915.28M | $0.00 |
| Aug 30, 2025 | $204.96 | $204.96 | $204.96 | $204.96 | $2.89B | $0.00 |
| Aug 29, 2025 | $214.40 | $214.40 | $214.40 | $214.40 | $1.83B | $0.00 |
| Aug 28, 2025 | $203.24 | $203.24 | $203.24 | $203.24 | $2.30B | $0.00 |
| Aug 27, 2025 | $195.82 | $195.82 | $195.82 | $195.82 | $1.25B | $0.00 |
| Aug 26, 2025 | $187.25 | $187.25 | $187.25 | $187.25 | $1.41B | $0.00 |
| Aug 25, 2025 | $205.81 | $205.81 | $205.81 | $205.81 | $2.02B | $0.00 |
| Aug 24, 2025 | $203.97 | $203.97 | $203.97 | $203.97 | $1.15B | $0.00 |
| Aug 23, 2025 | $200.22 | $200.22 | $200.22 | $200.22 | $1.82B | $0.00 |
| Aug 22, 2025 | $180.11 | $180.11 | $180.11 | $180.11 | $1.50B | $0.00 |
| Aug 21, 2025 | $187.34 | $187.34 | $187.34 | $187.34 | $1.12B | $0.00 |
| Aug 20, 2025 | $176.70 | $176.70 | $176.70 | $176.70 | $1.09B | $0.00 |
| Aug 19, 2025 | $182.90 | $182.90 | $182.90 | $182.90 | $1.02B | $0.00 |
| Aug 18, 2025 | $191.60 | $191.60 | $191.60 | $191.60 | $568.48M | $0.00 |
| Aug 17, 2025 | $189.46 | $189.46 | $189.46 | $189.46 | $759.07M | $0.00 |
| Aug 16, 2025 | $185.49 | $185.49 | $185.49 | $185.49 | $1.34B | $0.00 |
| Aug 15, 2025 | $193.05 | $193.05 | $193.05 | $193.05 | $2.56B | $0.00 |
| Aug 14, 2025 | $201.88 | $201.88 | $201.88 | $201.88 | $1.73B | $0.00 |
| Aug 13, 2025 | $192.55 | $192.55 | $192.55 | $192.55 | $1.41B | $0.00 |
| Aug 12, 2025 | $175.02 | $175.02 | $175.02 | $175.02 | $1.30B | $0.00 |
| Aug 11, 2025 | $183.05 | $183.05 | $183.05 | $183.05 | $1.23B | $0.00 |
| Aug 10, 2025 | $180.20 | $180.20 | $180.20 | $180.20 | $1.08B | $0.00 |
| Aug 9, 2025 | $176.70 | $176.70 | $176.70 | $176.70 | $1.19B | $0.00 |
| Aug 8, 2025 | $175.20 | $175.20 | $175.20 | $175.20 | $978.99M | $0.00 |
| Aug 7, 2025 | $168.23 | $168.23 | $168.23 | $168.23 | $930.46M | $0.00 |
| Aug 6, 2025 | $164.16 | $164.16 | $164.16 | $164.16 | $1.15B | $0.00 |
| Aug 5, 2025 | $169.21 | $169.21 | $169.21 | $169.21 | $825.16M | $0.00 |
| Aug 4, 2025 | $161.90 | $161.90 | $161.90 | $161.90 | $589.81M | $0.00 |
| Aug 3, 2025 | $158.63 | $158.63 | $158.63 | $158.63 | $737.98M | $0.00 |
| Aug 2, 2025 | $162.84 | $162.84 | $162.84 | $162.84 | $1.13B | $0.00 |
| Aug 1, 2025 | $172.15 | $172.15 | $172.15 | $172.15 | $1.05B | $0.00 |
| Jul 31, 2025 | $177.79 | $177.79 | $177.79 | $177.79 | $1.28B | $0.00 |
| Jul 30, 2025 | $181.18 | $181.18 | $181.18 | $181.18 | $1.27B | $0.00 |
| Jul 29, 2025 | $182.97 | $182.97 | $182.97 | $182.97 | $692.30M | $0.00 |
| Jul 28, 2025 | $188.40 | $188.40 | $188.40 | $188.40 | $1.04B | $0.00 |
| Jul 27, 2025 | $185.01 | $185.01 | $185.01 | $185.01 | $728.99M | $0.00 |
| Jul 26, 2025 | $186.59 | $186.59 | $186.59 | $186.59 | $1.46B | $0.00 |
| Jul 25, 2025 | $182.73 | $182.73 | $182.73 | $182.73 | $1.75B | $0.00 |
| Jul 24, 2025 | $189.42 | $189.42 | $189.42 | $189.42 | $1.87B | $0.00 |
| Jul 23, 2025 | $205.38 | $205.38 | $205.38 | $205.38 | $2.52B | $0.00 |
| Jul 22, 2025 | $196.39 | $196.39 | $196.39 | $196.39 | $1.74B | $0.00 |
| Jul 21, 2025 | $181.19 | $181.19 | $181.19 | $181.19 | $1.46B | $0.00 |
| Jul 20, 2025 | $176.79 | $176.79 | $176.79 | $176.79 | $1.14B | $0.00 |
| Jul 19, 2025 | $177.51 | $177.51 | $177.51 | $177.51 | $1.91B | $0.00 |
| Jul 18, 2025 | $175.82 | $175.82 | $175.82 | $175.82 | $1.55B | $0.00 |
| Jul 17, 2025 | $173.61 | $173.61 | $173.61 | $173.61 | $1.43B | $0.00 |
| Jul 16, 2025 | $163.98 | $163.98 | $163.98 | $163.98 | $1.69B | $0.00 |
| Jul 15, 2025 | $162.12 | $162.12 | $162.12 | $162.12 | $1.35B | $0.00 |
| Jul 14, 2025 | $161.27 | $161.27 | $161.27 | $161.27 | $868.67M | $0.00 |
| Jul 13, 2025 | $160.62 | $160.62 | $160.62 | $160.62 | $830.34M | $0.00 |
| Jul 12, 2025 | $162.90 | $162.90 | $162.90 | $162.90 | $1.23B | $0.00 |
| Jul 11, 2025 | $164.10 | $164.10 | $164.10 | $164.10 | $950.98M | $0.00 |
| Jul 10, 2025 | $157.30 | $157.30 | $157.30 | $157.30 | $682.46M | $0.00 |
| Jul 9, 2025 | $151.71 | $151.71 | $151.71 | $151.71 | $777.51M | $0.00 |
| Jul 8, 2025 | $148.86 | $148.86 | $148.86 | $148.86 | $786.61M | $0.00 |
| Jul 7, 2025 | $151.95 | $151.95 | $151.95 | $151.95 | $651.84M | $0.00 |
| Jul 6, 2025 | $147.78 | $147.78 | $147.78 | $147.78 | $204.12M | $0.00 |
| Jul 5, 2025 | $147.65 | $147.65 | $147.65 | $147.65 | $655.16M | $0.00 |
| Jul 4, 2025 | $152.48 | $152.48 | $152.48 | $152.48 | $817.84M | $0.00 |
| Jul 3, 2025 | $152.17 | $152.17 | $152.17 | $152.17 | $715.05M | $0.00 |
| Jul 2, 2025 | $146.82 | $146.82 | $146.82 | $146.82 | $690.10M | $0.00 |
| Jul 1, 2025 | $154.89 | $154.89 | $154.89 | $154.89 | $387.03M | $0.00 |
| Jun 30, 2025 | $153.10 | $153.10 | $153.10 | $153.10 | $550.22M | $0.00 |
| Jun 29, 2025 | $150.72 | $150.72 | $150.72 | $150.72 | $600.25M | $0.00 |
| Jun 28, 2025 | $142.18 | $142.18 | $142.18 | $142.18 | $505.59M | $0.00 |