Bitget Staked SOL
BGSOL
Rank #1397
$177.80
Updated 8 days ago
Market Cap
$15.51M
24h Volume
$8.81K
Avg Volume (90d)
$521.63K
24h High/Low
$191.88
$177.73
$177.73
Price Chart
Categories & Chains
Categories
Liquid Staked SOL
Chains
Solana
bgSoLfRx1wRPehwC9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $177.80 | $191.88 | $177.73 | $177.80 | $8.81K | $15.51M |
| Nov 10, 2025 | $183.71 | $183.71 | $183.71 | $183.71 | $6.57K | $15.94M |
| Nov 9, 2025 | $176.42 | $176.42 | $176.42 | $176.42 | $6.57K | $15.36M |
| Nov 8, 2025 | $180.61 | $180.61 | $180.61 | $180.61 | $49.14K | $15.76M |
| Nov 7, 2025 | $172.98 | $172.98 | $172.98 | $172.98 | $4.68K | $15.02M |
| Nov 6, 2025 | $181.24 | $181.24 | $181.24 | $181.24 | $71.39K | $15.80M |
| Nov 5, 2025 | $173.36 | $173.36 | $173.36 | $173.36 | $141.68K | $15.10M |
| Nov 4, 2025 | $185.42 | $185.42 | $185.42 | $185.42 | $148.35K | $16.15M |
| Nov 3, 2025 | $208.61 | $208.61 | $208.61 | $208.61 | $12.95K | $18.17M |
| Nov 2, 2025 | $207.60 | $207.60 | $207.60 | $207.60 | $31.03K | $18.11M |
| Nov 1, 2025 | $209.43 | $209.43 | $209.43 | $209.43 | $31.64K | $18.24M |
| Oct 31, 2025 | $205.69 | $205.69 | $205.69 | $205.69 | $20.95K | $17.91M |
| Oct 30, 2025 | $216.06 | $216.06 | $216.06 | $216.06 | $16.75K | $18.82M |
| Oct 29, 2025 | $216.21 | $216.21 | $216.21 | $216.21 | $13.28K | $18.83M |
| Oct 28, 2025 | $221.74 | $221.74 | $221.74 | $221.74 | $9.89K | $19.28M |
| Oct 27, 2025 | $222.94 | $222.94 | $222.94 | $222.94 | $18.83K | $19.45M |
| Oct 26, 2025 | $215.90 | $215.90 | $215.90 | $215.90 | $7.62K | $18.80M |
| Oct 25, 2025 | $215.48 | $215.48 | $215.48 | $215.48 | $11.02K | $18.77M |
| Oct 24, 2025 | $212.99 | $212.99 | $212.99 | $212.99 | $18.30K | $18.55M |
| Oct 23, 2025 | $200.26 | $200.26 | $200.26 | $200.26 | $21.05K | $17.44M |
| Oct 22, 2025 | $206.26 | $206.26 | $206.26 | $206.26 | $28.16K | $17.96M |
| Oct 21, 2025 | $211.73 | $211.73 | $211.73 | $211.73 | $16.71K | $18.44M |
| Oct 20, 2025 | $208.64 | $208.64 | $208.64 | $208.64 | $24.22K | $18.19M |
| Oct 19, 2025 | $208.42 | $208.42 | $208.42 | $208.42 | $109.56K | $18.15M |
| Oct 18, 2025 | $202.56 | $202.56 | $202.56 | $202.56 | $317.07K | $17.66M |
| Oct 17, 2025 | $205.54 | $205.54 | $205.54 | $205.54 | $235.33K | $17.86M |
| Oct 16, 2025 | $215.68 | $215.68 | $215.68 | $215.68 | $435.72K | $18.77M |
| Oct 15, 2025 | $225.05 | $225.05 | $225.05 | $225.05 | $408.87K | $19.67M |
| Oct 14, 2025 | $231.05 | $231.05 | $231.05 | $231.05 | $320.99K | $20.10M |
| Oct 13, 2025 | $219.63 | $219.63 | $219.63 | $219.63 | $431.36K | $19.07M |
| Oct 12, 2025 | $197.66 | $197.66 | $197.66 | $197.66 | $806.93K | $17.27M |
| Oct 11, 2025 | $210.19 | $210.19 | $210.19 | $210.19 | $1.58M | $18.28M |
| Oct 10, 2025 | $245.21 | $245.21 | $245.21 | $245.21 | $324.14K | $21.36M |
| Oct 9, 2025 | $254.41 | $254.41 | $254.41 | $254.41 | $357.67K | $22.15M |
| Oct 8, 2025 | $245.02 | $245.02 | $245.02 | $245.02 | $371.55K | $21.39M |
| Oct 7, 2025 | $258.37 | $258.37 | $258.37 | $258.37 | $274.29K | $22.52M |
| Oct 6, 2025 | $253.57 | $253.57 | $253.57 | $253.57 | $434.44K | $22.08M |
| Oct 5, 2025 | $253.06 | $253.06 | $253.06 | $253.06 | $256.44K | $22.04M |
| Oct 4, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $513.79K | $22.54M |
| Oct 3, 2025 | $260.32 | $260.32 | $260.32 | $260.32 | $473.17K | $22.67M |
| Oct 2, 2025 | $245.17 | $245.17 | $245.17 | $245.17 | $367.66K | $21.35M |
| Oct 1, 2025 | $231.22 | $231.22 | $231.22 | $231.22 | $309.04K | $20.16M |
| Sep 30, 2025 | $236.24 | $236.24 | $236.24 | $236.24 | $308.96K | $20.56M |
| Sep 29, 2025 | $233.64 | $233.64 | $233.64 | $233.64 | $277.56K | $20.37M |
| Sep 28, 2025 | $225.53 | $225.53 | $225.53 | $225.53 | $188.44K | $19.62M |
| Sep 27, 2025 | $227.51 | $227.51 | $227.51 | $227.51 | $347.90K | $19.79M |
| Sep 26, 2025 | $212.95 | $212.95 | $212.95 | $212.95 | $602.54K | $18.56M |
| Sep 25, 2025 | $234.57 | $234.57 | $234.57 | $234.57 | $1.00M | $20.39M |
| Sep 24, 2025 | $236.66 | $236.66 | $236.66 | $236.66 | $389.62K | $20.67M |
| Sep 23, 2025 | $244.06 | $244.06 | $244.06 | $244.06 | $851.32K | $21.23M |
| Sep 22, 2025 | $261.82 | $261.82 | $261.82 | $261.82 | $845.75K | $22.80M |
| Sep 21, 2025 | $264.96 | $264.96 | $264.96 | $264.96 | $907.89K | $23.08M |
| Sep 20, 2025 | $263.79 | $263.79 | $263.79 | $263.79 | $1.17M | $22.98M |
| Sep 19, 2025 | $273.89 | $273.89 | $273.89 | $273.89 | $1.82M | $23.85M |
| Sep 18, 2025 | $271.00 | $271.00 | $271.00 | $271.00 | $632.59K | $23.60M |
| Sep 17, 2025 | $262.08 | $262.08 | $262.08 | $262.08 | $389.39K | $22.84M |
| Sep 16, 2025 | $258.80 | $258.80 | $258.80 | $258.80 | $526.85K | $22.53M |
| Sep 15, 2025 | $265.90 | $265.90 | $265.90 | $265.90 | $762.28K | $23.16M |
| Sep 14, 2025 | $268.22 | $268.22 | $268.22 | $268.22 | $683.15K | $23.35M |
| Sep 13, 2025 | $267.82 | $267.82 | $267.82 | $267.82 | $578.31K | $23.33M |
| Sep 12, 2025 | $252.57 | $252.57 | $252.57 | $252.57 | $458.94K | $21.98M |
| Sep 11, 2025 | $247.58 | $247.58 | $247.58 | $247.58 | $3.49M | $21.54M |
| Sep 10, 2025 | $239.90 | $239.90 | $239.90 | $239.90 | $3.49M | $20.91M |
| Sep 9, 2025 | $236.35 | $236.35 | $236.35 | $236.35 | $647.70K | $20.57M |
| Sep 8, 2025 | $227.77 | $227.77 | $227.77 | $227.77 | $528.05K | $19.83M |
| Sep 7, 2025 | $220.94 | $220.94 | $220.94 | $220.94 | $691.45K | $19.25M |
| Sep 6, 2025 | $224.53 | $224.53 | $224.53 | $224.53 | $572.88K | $19.54M |
| Sep 5, 2025 | $223.73 | $223.73 | $223.73 | $223.73 | $605.81K | $19.51M |
| Sep 4, 2025 | $232.36 | $232.36 | $232.36 | $232.36 | $537.25K | $20.26M |
| Sep 3, 2025 | $231.30 | $231.30 | $231.30 | $231.30 | $554.95K | $20.11M |
| Sep 2, 2025 | $217.27 | $217.27 | $217.27 | $217.27 | $548.31K | $18.92M |
| Sep 1, 2025 | $221.44 | $221.44 | $221.44 | $221.44 | $460.85K | $19.31M |
| Aug 31, 2025 | $223.62 | $223.62 | $223.62 | $223.62 | $389.14K | $19.48M |
| Aug 30, 2025 | $226.01 | $226.01 | $226.01 | $226.01 | $601.78K | $19.65M |
| Aug 29, 2025 | $236.05 | $236.05 | $236.05 | $236.05 | $737.59K | $20.54M |
| Aug 28, 2025 | $223.38 | $223.38 | $223.38 | $223.38 | $1.00M | $19.48M |
| Aug 27, 2025 | $215.86 | $215.86 | $215.86 | $215.86 | $621.58K | $18.82M |
| Aug 26, 2025 | $206.32 | $206.32 | $206.32 | $206.32 | $2.79M | $17.98M |
| Aug 25, 2025 | $226.67 | $226.67 | $226.67 | $226.67 | $1.02M | $19.74M |
| Aug 24, 2025 | $224.30 | $224.30 | $224.30 | $224.30 | $569.36K | $19.56M |
| Aug 23, 2025 | $220.22 | $220.22 | $220.22 | $220.22 | $627.36K | $19.18M |
| Aug 22, 2025 | $198.29 | $198.29 | $198.29 | $198.29 | $568.75K | $17.25M |
| Aug 21, 2025 | $206.28 | $206.28 | $206.28 | $206.28 | $452.44K | $17.95M |