Wrapped Solana (Universal)
USOL
Rank #1800
$141.59
Updated 28 days ago
Market Cap
$8.00M
24h Volume
$1.26M
Avg Volume (6m)
$1.66M
24h High/Low
$143.80
$128.02
$128.02
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Arbitrum Ecosystem
Base Ecosystem
World Chain Ecosystem
Crypto-Backed Tokens
Wrapped-Tokens
Chains
World Chain
0x9b8df6e244526ab...
Base
0x9b8df6e244526ab...
Arbitrum One
0x9b8df6e244526ab...
Katana
0x9b8df6e244526ab...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $141.59 | $143.80 | $128.02 | $141.59 | $1.26M | $8.00M |
| Dec 2, 2025 | $126.61 | $140.16 | $126.55 | $139.84 | $925.78K | $7.43M |
| Dec 1, 2025 | $136.18 | $136.18 | $123.66 | $127.11 | $699.60K | $7.13M |
| Nov 30, 2025 | $136.07 | $139.46 | $135.91 | $137.44 | $363.46K | $7.63M |
| Nov 29, 2025 | $137.42 | $137.99 | $135.48 | $135.48 | $529.71K | $7.60M |
| Nov 28, 2025 | $140.82 | $142.52 | $137.32 | $137.56 | $600.84K | $7.77M |
| Nov 27, 2025 | $142.87 | $143.95 | $140.94 | $140.94 | $932.91K | $7.88M |
| Nov 26, 2025 | $138.94 | $144.19 | $135.80 | $143.14 | $962.52K | $7.69M |
| Nov 25, 2025 | $138.33 | $138.88 | $133.78 | $138.88 | $922.70K | $7.56M |
| Nov 24, 2025 | $130.74 | $138.75 | $128.73 | $138.70 | $904.24K | $7.33M |
| Nov 23, 2025 | $127.57 | $133.03 | $127.57 | $132.46 | $669.34K | $7.22M |
| Nov 22, 2025 | $128.74 | $129.38 | $125.56 | $127.81 | $1.44M | $7.02M |
| Nov 21, 2025 | $133.22 | $134.41 | $124.09 | $125.69 | $1.54M | $7.16M |
| Nov 20, 2025 | $136.36 | $143.68 | $131.83 | $136.12 | $1.25M | $7.73M |
| Nov 19, 2025 | $140.70 | $141.80 | $130.57 | $135.19 | $1.28M | $7.62M |
| Nov 18, 2025 | $130.88 | $141.45 | $130.87 | $140.45 | $1.66M | $7.57M |
| Nov 17, 2025 | $137.30 | $142.24 | $129.67 | $131.20 | $1.01M | $7.69M |
| Nov 16, 2025 | $139.53 | $142.76 | $134.64 | $137.63 | $631.73K | $7.79M |
| Nov 15, 2025 | $138.72 | $143.22 | $138.72 | $139.46 | $1.03M | $7.90M |
| Nov 14, 2025 | $144.85 | $144.85 | $138.44 | $139.98 | $1.43M | $7.94M |
| Nov 13, 2025 | $153.17 | $157.11 | $142.22 | $144.57 | $1.01M | $8.48M |
| Nov 12, 2025 | $155.17 | $160.70 | $153.03 | $153.39 | $1.33M | $8.68M |
| Nov 11, 2025 | $159.41 | $171.52 | $158.93 | $159.41 | $2.29M | $8.83M |
| Nov 10, 2025 | $164.23 | $164.23 | $164.23 | $164.23 | $1.28M | $9.05M |
| Nov 9, 2025 | $158.01 | $158.01 | $158.01 | $158.01 | $942.32K | $8.73M |
| Nov 8, 2025 | $162.07 | $162.07 | $162.07 | $162.07 | $2.52M | $8.93M |
| Nov 7, 2025 | $154.97 | $154.97 | $154.97 | $154.97 | $1.66M | $8.49M |
| Nov 6, 2025 | $162.80 | $162.80 | $162.80 | $162.80 | $1.79M | $8.95M |
| Nov 5, 2025 | $155.61 | $155.61 | $155.61 | $155.61 | $3.65M | $8.57M |
| Nov 4, 2025 | $166.04 | $166.04 | $166.04 | $166.04 | $1.87M | $9.14M |
| Nov 3, 2025 | $187.45 | $187.45 | $187.45 | $187.45 | $867.42K | $10.23M |
| Nov 2, 2025 | $186.28 | $186.28 | $186.28 | $186.28 | $651.02K | $10.17M |
| Nov 1, 2025 | $187.42 | $187.42 | $187.42 | $187.42 | $1.36M | $10.23M |
| Oct 31, 2025 | $184.51 | $184.51 | $184.51 | $184.51 | $2.65M | $10.04M |
| Oct 30, 2025 | $194.20 | $194.20 | $194.20 | $194.20 | $2.58M | $10.52M |
| Oct 29, 2025 | $194.12 | $194.12 | $194.12 | $194.12 | $2.52M | $10.53M |
| Oct 28, 2025 | $198.60 | $198.60 | $198.60 | $198.60 | $2.17M | $10.77M |
| Oct 27, 2025 | $200.01 | $200.01 | $200.01 | $200.01 | $1.77M | $10.82M |
| Oct 26, 2025 | $193.84 | $193.84 | $193.84 | $193.84 | $1.01M | $10.49M |
| Oct 25, 2025 | $193.50 | $193.50 | $193.50 | $193.50 | $1.53M | $10.42M |
| Oct 24, 2025 | $190.83 | $190.83 | $190.83 | $190.83 | $1.56M | $10.27M |
| Oct 23, 2025 | $180.34 | $180.34 | $180.34 | $180.34 | $2.39M | $9.70M |
| Oct 22, 2025 | $185.66 | $185.66 | $185.66 | $185.66 | $2.02M | $10.07M |
| Oct 21, 2025 | $189.70 | $189.70 | $189.70 | $189.70 | $1.46M | $10.27M |
| Oct 20, 2025 | $187.76 | $187.76 | $187.76 | $187.76 | $1.19M | $10.10M |
| Oct 19, 2025 | $187.36 | $187.36 | $187.36 | $187.36 | $979.88K | $10.08M |
| Oct 18, 2025 | $182.30 | $182.30 | $182.30 | $182.30 | $3.12M | $9.81M |
| Oct 17, 2025 | $184.67 | $184.67 | $184.67 | $184.67 | $2.77M | $9.92M |
| Oct 16, 2025 | $194.56 | $194.56 | $194.56 | $194.56 | $2.80M | $10.45M |
| Oct 15, 2025 | $203.04 | $203.04 | $203.04 | $203.04 | $4.42M | $10.85M |
| Oct 14, 2025 | $207.80 | $207.80 | $207.80 | $207.80 | $3.36M | $11.10M |
| Oct 13, 2025 | $196.67 | $196.67 | $196.67 | $196.67 | $3.14M | $10.50M |
| Oct 12, 2025 | $179.04 | $179.04 | $179.04 | $179.04 | $3.53M | $9.45M |
| Oct 11, 2025 | $190.18 | $190.18 | $190.18 | $190.18 | $4.72M | $10.00M |
| Oct 10, 2025 | $220.79 | $220.79 | $220.79 | $220.79 | $2.21M | $11.65M |
| Oct 9, 2025 | $229.04 | $229.04 | $229.04 | $229.04 | $1.53M | $12.09M |
| Oct 8, 2025 | $220.99 | $220.99 | $220.99 | $220.99 | $1.96M | $11.66M |
| Oct 7, 2025 | $233.09 | $233.09 | $233.09 | $233.09 | $1.32M | $12.31M |
| Oct 6, 2025 | $228.13 | $228.13 | $228.13 | $228.13 | $1.45M | $12.08M |
| Oct 5, 2025 | $227.68 | $227.68 | $227.68 | $227.68 | $747.68K | $12.03M |
| Oct 4, 2025 | $232.86 | $232.86 | $232.86 | $232.86 | $1.88M | $12.30M |
| Oct 3, 2025 | $233.98 | $233.98 | $233.98 | $233.98 | $2.13M | $12.35M |
| Oct 2, 2025 | $220.72 | $220.72 | $220.72 | $220.72 | $1.66M | $11.65M |
| Oct 1, 2025 | $208.72 | $208.72 | $208.72 | $208.72 | $1.08M | $11.04M |
| Sep 30, 2025 | $213.37 | $213.37 | $213.37 | $213.37 | $1.25M | $11.26M |
| Sep 29, 2025 | $210.47 | $210.47 | $210.47 | $210.47 | $1.01M | $11.13M |
| Sep 28, 2025 | $203.57 | $203.57 | $203.57 | $203.57 | $1.02M | $10.76M |
| Sep 27, 2025 | $204.34 | $204.34 | $204.34 | $204.34 | $2.05M | $10.80M |
| Sep 26, 2025 | $192.33 | $192.33 | $192.33 | $192.33 | $3.29M | $10.18M |
| Sep 25, 2025 | $211.59 | $211.59 | $211.59 | $211.59 | $1.97M | $11.15M |
| Sep 24, 2025 | $214.58 | $214.58 | $214.58 | $214.58 | $2.49M | $11.33M |
| Sep 23, 2025 | $220.24 | $220.24 | $220.24 | $220.24 | $3.74M | $11.52M |
| Sep 22, 2025 | $236.37 | $236.37 | $236.37 | $236.37 | $831.31K | $12.37M |
| Sep 21, 2025 | $239.50 | $239.50 | $239.50 | $239.50 | $623.28K | $12.47M |
| Sep 20, 2025 | $238.01 | $238.01 | $238.01 | $238.01 | $1.44M | $12.32M |
| Sep 19, 2025 | $247.63 | $247.63 | $247.63 | $247.63 | $1.70M | $12.78M |
| Sep 18, 2025 | $244.83 | $244.83 | $244.83 | $244.83 | $2.82M | $12.64M |
| Sep 17, 2025 | $236.94 | $236.94 | $236.94 | $236.94 | $1.21M | $12.21M |
| Sep 16, 2025 | $233.80 | $233.80 | $233.80 | $233.80 | $1.56M | $12.05M |
| Sep 15, 2025 | $240.31 | $240.31 | $240.31 | $240.31 | $1.91M | $12.88M |
| Sep 14, 2025 | $242.78 | $242.78 | $242.78 | $242.78 | $1.74M | $13.09M |
| Sep 13, 2025 | $242.05 | $242.05 | $242.05 | $242.05 | $4.22M | $13.07M |
| Sep 12, 2025 | $228.13 | $228.13 | $228.13 | $228.13 | $2.25M | $12.29M |
| Sep 11, 2025 | $223.64 | $223.64 | $223.64 | $223.64 | $1.27M | $12.03M |
| Sep 10, 2025 | $217.31 | $217.31 | $217.31 | $217.31 | $1.43M | $11.71M |
| Sep 9, 2025 | $214.23 | $214.23 | $214.23 | $214.23 | $2.72M | $11.57M |
| Sep 8, 2025 | $206.10 | $206.10 | $206.10 | $206.10 | $1.58M | $11.21M |
| Sep 7, 2025 | $200.49 | $200.49 | $200.49 | $200.49 | $1.71M | $10.74M |
| Sep 6, 2025 | $203.55 | $203.55 | $203.55 | $203.55 | $1.27M | $10.88M |
| Sep 5, 2025 | $202.87 | $202.87 | $202.87 | $202.87 | $976.86K | $10.89M |
| Sep 4, 2025 | $210.36 | $210.36 | $210.36 | $210.36 | $1.46M | $11.37M |
| Sep 3, 2025 | $208.44 | $208.44 | $208.44 | $208.44 | $2.23M | $11.27M |
| Sep 2, 2025 | $196.78 | $196.78 | $196.78 | $196.78 | $978.10K | $10.65M |
| Sep 1, 2025 | $200.49 | $200.49 | $200.49 | $200.49 | $853.30K | $10.84M |
| Aug 31, 2025 | $202.87 | $202.87 | $202.87 | $202.87 | $1.13M | $10.96M |
| Aug 30, 2025 | $205.10 | $205.10 | $205.10 | $205.10 | $4.10M | $11.09M |
| Aug 29, 2025 | $214.12 | $214.12 | $214.12 | $214.12 | $2.66M | $11.63M |
| Aug 28, 2025 | $203.08 | $203.08 | $203.08 | $203.08 | $3.15M | $10.95M |
| Aug 27, 2025 | $196.03 | $196.03 | $196.03 | $196.03 | $1.83M | $10.59M |
| Aug 26, 2025 | $187.14 | $187.14 | $187.14 | $187.14 | $3.50M | $10.07M |
| Aug 25, 2025 | $205.73 | $205.73 | $205.73 | $205.73 | $3.14M | $11.12M |
| Aug 24, 2025 | $204.00 | $204.00 | $204.00 | $204.00 | $2.16M | $10.97M |
| Aug 23, 2025 | $200.18 | $200.18 | $200.18 | $200.18 | $4.21M | $10.78M |
| Aug 22, 2025 | $179.82 | $179.82 | $179.82 | $179.82 | $1.62M | $9.87M |
| Aug 21, 2025 | $187.07 | $187.07 | $187.07 | $187.07 | $2.06M | $10.27M |
| Aug 20, 2025 | $176.62 | $176.62 | $176.62 | $176.62 | $1.44M | $9.71M |
| Aug 19, 2025 | $182.95 | $182.95 | $182.95 | $182.95 | $1.75M | $10.03M |
| Aug 18, 2025 | $191.79 | $191.79 | $191.79 | $191.79 | $1.10M | $10.51M |
| Aug 17, 2025 | $189.29 | $189.29 | $189.29 | $189.29 | $779.35K | $10.36M |
| Aug 16, 2025 | $185.41 | $185.41 | $185.41 | $185.41 | $1.60M | $9.40M |
| Aug 15, 2025 | $192.83 | $192.83 | $192.83 | $192.83 | $4.30M | $9.77M |
| Aug 14, 2025 | $201.87 | $201.87 | $201.87 | $201.87 | $3.40M | $10.20M |
| Aug 13, 2025 | $192.49 | $192.49 | $192.49 | $192.49 | $2.35M | $10.09M |
| Aug 12, 2025 | $174.76 | $174.76 | $174.76 | $174.76 | $1.19M | $9.18M |
| Aug 11, 2025 | $183.08 | $183.08 | $183.08 | $183.08 | $1.54M | $9.58M |
| Aug 10, 2025 | $180.32 | $180.32 | $180.32 | $180.32 | $1.05M | $9.43M |
| Aug 9, 2025 | $176.99 | $176.99 | $176.99 | $176.99 | $1.17M | $6.64M |
| Aug 8, 2025 | $175.10 | $175.10 | $175.10 | $175.10 | $690.41K | $6.51M |
| Aug 7, 2025 | $168.32 | $168.32 | $168.32 | $168.32 | $562.75K | $5.77M |
| Aug 6, 2025 | $164.12 | $164.12 | $164.12 | $164.12 | $740.07K | $5.60M |
| Aug 5, 2025 | $169.08 | $169.08 | $169.08 | $169.08 | $1.25M | $5.75M |
| Aug 4, 2025 | $161.92 | $161.92 | $161.92 | $161.92 | $464.07K | $5.52M |
| Aug 3, 2025 | $158.37 | $158.37 | $158.37 | $158.37 | $787.86K | $5.38M |
| Aug 2, 2025 | $162.18 | $162.18 | $162.18 | $162.18 | $1.53M | $5.50M |
| Aug 1, 2025 | $172.20 | $172.20 | $172.20 | $172.20 | $692.46K | $5.87M |
| Jul 31, 2025 | $177.73 | $177.73 | $177.73 | $177.73 | $843.38K | $6.10M |
| Jul 30, 2025 | $181.23 | $181.23 | $181.23 | $181.23 | $1.10M | $6.69M |
| Jul 29, 2025 | $183.64 | $183.64 | $183.64 | $183.64 | $2.45M | $6.73M |
| Jul 28, 2025 | $188.86 | $188.86 | $188.86 | $188.86 | $893.76K | $6.79M |
| Jul 27, 2025 | $184.75 | $184.75 | $184.75 | $184.75 | $694.78K | $6.63M |
| Jul 26, 2025 | $186.08 | $186.08 | $186.08 | $186.08 | $1.60M | $6.68M |
| Jul 25, 2025 | $182.72 | $182.72 | $182.72 | $182.72 | $1.96M | $6.44M |
| Jul 24, 2025 | $189.55 | $189.55 | $189.55 | $189.55 | $1.76M | $6.58M |
| Jul 23, 2025 | $204.99 | $204.99 | $204.99 | $204.99 | $3.52M | $7.12M |
| Jul 22, 2025 | $196.02 | $196.02 | $196.02 | $196.02 | $3.01M | $6.87M |
| Jul 21, 2025 | $181.02 | $181.02 | $181.02 | $181.02 | $1.82M | $6.35M |
| Jul 20, 2025 | $176.90 | $176.90 | $176.90 | $176.90 | $813.28K | $5.21M |
| Jul 19, 2025 | $177.38 | $177.38 | $177.38 | $177.38 | $1.85M | $5.21M |
| Jul 18, 2025 | $175.78 | $175.78 | $175.78 | $175.78 | $1.43M | $5.20M |
| Jul 17, 2025 | $173.42 | $173.42 | $173.42 | $173.42 | $1.78M | $5.07M |
| Jul 16, 2025 | $163.85 | $163.85 | $163.85 | $163.85 | $1.07M | $4.79M |
| Jul 15, 2025 | $162.11 | $162.11 | $162.11 | $162.11 | $1.17M | $4.73M |
| Jul 14, 2025 | $161.45 | $161.45 | $161.45 | $161.45 | $432.09K | $4.70M |
| Jul 13, 2025 | $160.57 | $160.57 | $160.57 | $160.57 | $339.12K | $4.67M |
| Jul 12, 2025 | $162.60 | $162.60 | $162.60 | $162.60 | $1.24M | $4.72M |
| Jul 11, 2025 | $163.95 | $163.95 | $163.95 | $163.95 | $1.03M | $4.77M |
| Jul 10, 2025 | $157.43 | $157.43 | $157.43 | $157.43 | $996.49K | $4.52M |
| Jul 9, 2025 | $151.52 | $151.52 | $151.52 | $151.52 | $632.55K | $4.33M |
| Jul 8, 2025 | $149.00 | $149.00 | $149.00 | $149.00 | $604.22K | $4.23M |
| Jul 7, 2025 | $151.70 | $151.70 | $151.70 | $151.70 | $524.00K | $4.31M |
| Jul 6, 2025 | $147.47 | $147.47 | $147.47 | $147.47 | $225.19K | $4.20M |
| Jul 5, 2025 | $147.66 | $147.66 | $147.66 | $147.66 | $601.89K | $4.19M |
| Jul 4, 2025 | $152.18 | $152.18 | $152.18 | $152.18 | $732.90K | $4.32M |
| Jul 3, 2025 | $152.10 | $152.10 | $152.10 | $152.10 | $926.35K | $4.31M |
| Jul 2, 2025 | $146.78 | $146.78 | $146.78 | $146.78 | $800.58K | $4.14M |
| Jul 1, 2025 | $154.95 | $154.95 | $154.95 | $154.95 | $1.85M | $4.39M |