Bonk Staked SOL
BONKSOL
Rank #982
$182.39
Updated 7 days ago
Market Cap
$29.67M
24h Volume
$50.69K
Avg Volume (6m)
$296.50K
24h High/Low
$195.95
$178.27
$178.27
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Meme
Liquid Staked SOL
Chains
Solana
BonK1YhkXEGLZzwtc...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $182.39 | $195.95 | $178.27 | $182.39 | $50.69K | $29.67M |
| Nov 10, 2025 | $187.97 | $187.97 | $187.97 | $187.97 | $41.86K | $30.60M |
| Nov 9, 2025 | $181.04 | $181.04 | $181.04 | $181.04 | $255.73K | $29.47M |
| Nov 8, 2025 | $185.38 | $185.38 | $185.38 | $185.38 | $271.73K | $30.21M |
| Nov 7, 2025 | $177.11 | $177.11 | $177.11 | $177.11 | $104.42K | $28.87M |
| Nov 6, 2025 | $185.95 | $185.95 | $185.95 | $185.95 | $55.73K | $30.28M |
| Nov 5, 2025 | $177.44 | $177.44 | $177.44 | $177.44 | $212.65K | $29.07M |
| Nov 4, 2025 | $189.43 | $189.43 | $189.43 | $189.43 | $81.71K | $31.72M |
| Nov 3, 2025 | $213.52 | $213.52 | $213.52 | $213.52 | $7.16K | $35.83M |
| Nov 2, 2025 | $211.53 | $211.53 | $211.53 | $211.53 | $160.05K | $35.49M |
| Nov 1, 2025 | $213.36 | $213.36 | $213.36 | $213.36 | $90.31K | $35.87M |
| Oct 31, 2025 | $210.17 | $210.17 | $210.17 | $210.17 | $138.45K | $35.28M |
| Oct 30, 2025 | $221.09 | $221.09 | $221.09 | $221.09 | $825.43K | $37.26M |
| Oct 29, 2025 | $222.03 | $222.03 | $222.03 | $222.03 | $315.53K | $36.85M |
| Oct 28, 2025 | $225.72 | $225.72 | $225.72 | $225.72 | $47.15K | $37.56M |
| Oct 27, 2025 | $228.51 | $228.51 | $228.51 | $228.51 | $197.98K | $38.03M |
| Oct 26, 2025 | $217.95 | $217.95 | $217.95 | $217.95 | $70.82K | $36.27M |
| Oct 25, 2025 | $220.89 | $220.89 | $220.89 | $220.89 | $516.94K | $37.10M |
| Oct 24, 2025 | $218.05 | $218.05 | $218.05 | $218.05 | $214.08K | $36.71M |
| Oct 23, 2025 | $205.32 | $205.32 | $205.32 | $205.32 | $199.97K | $34.57M |
| Oct 22, 2025 | $212.15 | $212.15 | $212.15 | $212.15 | $32.40K | $35.73M |
| Oct 21, 2025 | $216.04 | $216.04 | $216.04 | $216.04 | $19.21K | $36.39M |
| Oct 20, 2025 | $200.77 | $200.77 | $200.77 | $200.77 | $247.68K | $34.04M |
| Oct 19, 2025 | $213.60 | $213.60 | $213.60 | $213.60 | $1.03M | $36.23M |
| Oct 18, 2025 | $207.58 | $207.58 | $207.58 | $207.58 | $183.62K | $34.56M |
| Oct 17, 2025 | $210.27 | $210.27 | $210.27 | $210.27 | $63.91K | $35.23M |
| Oct 16, 2025 | $221.40 | $221.40 | $221.40 | $221.40 | $140.57K | $36.92M |
| Oct 15, 2025 | $231.39 | $231.39 | $231.39 | $231.39 | $346.45K | $38.51M |
| Oct 14, 2025 | $236.33 | $236.33 | $236.33 | $236.33 | $306.18K | $39.61M |
| Oct 13, 2025 | $201.79 | $201.79 | $201.79 | $201.79 | $244.47K | $33.42M |
| Oct 12, 2025 | $199.89 | $199.89 | $199.89 | $199.89 | $7.87M | $32.97M |
| Oct 11, 2025 | $201.24 | $201.24 | $201.24 | $201.24 | $1.56M | $37.98M |
| Oct 10, 2025 | $251.46 | $251.46 | $251.46 | $251.46 | $84.76K | $47.91M |
| Oct 9, 2025 | $260.79 | $260.79 | $260.79 | $260.79 | $15.28K | $49.61M |
| Oct 8, 2025 | $251.46 | $251.46 | $251.46 | $251.46 | $38.39K | $47.97M |
| Oct 7, 2025 | $264.56 | $264.56 | $264.56 | $264.56 | $156.70K | $50.58M |
| Oct 6, 2025 | $259.66 | $259.66 | $259.66 | $259.66 | $688.09K | $49.83M |
| Oct 5, 2025 | $259.20 | $259.20 | $259.20 | $259.20 | $1.18M | $49.51M |
| Oct 4, 2025 | $265.21 | $265.21 | $265.21 | $265.21 | $2.95K | $50.54M |
| Oct 3, 2025 | $266.09 | $266.09 | $266.09 | $266.09 | $2.84K | $50.70M |
| Oct 2, 2025 | $345.57 | $345.57 | $345.57 | $345.57 | $832.45 | $65.84M |
| Oct 1, 2025 | $237.33 | $237.33 | $237.33 | $237.33 | $5.65K | $45.21M |
| Sep 30, 2025 | $241.88 | $241.88 | $241.88 | $241.88 | $3.63K | $46.08M |
| Sep 29, 2025 | $239.00 | $239.00 | $239.00 | $239.00 | $9.50K | $45.52M |
| Sep 28, 2025 | $232.01 | $232.01 | $232.01 | $232.01 | $23.33K | $44.20M |
| Sep 27, 2025 | $231.53 | $231.53 | $231.53 | $231.53 | $214.12K | $44.11M |
| Sep 26, 2025 | $218.88 | $218.88 | $218.88 | $218.88 | $36.40K | $41.81M |
| Sep 25, 2025 | $239.98 | $239.98 | $239.98 | $239.98 | $3.13K | $45.84M |
| Sep 24, 2025 | $243.03 | $243.03 | $243.03 | $243.03 | $6.57K | $46.42M |
| Sep 23, 2025 | $249.97 | $249.97 | $249.97 | $249.97 | $50.89K | $47.80M |
| Sep 22, 2025 | $268.07 | $268.07 | $268.07 | $268.07 | $6.11K | $51.27M |
| Sep 21, 2025 | $272.18 | $272.18 | $272.18 | $272.18 | $58.02K | $52.06M |
| Sep 20, 2025 | $270.15 | $270.15 | $270.15 | $270.15 | $52.50K | $51.66M |
| Sep 19, 2025 | $279.04 | $279.04 | $279.04 | $279.04 | $438.46K | $53.44M |
| Sep 18, 2025 | $276.66 | $276.66 | $276.66 | $276.66 | $198.08K | $53.15M |
| Sep 17, 2025 | $270.19 | $270.19 | $270.19 | $270.19 | $190.93K | $52.05M |
| Sep 16, 2025 | $264.42 | $264.42 | $264.42 | $264.42 | $125.06K | $51.02M |
| Sep 15, 2025 | $272.71 | $272.71 | $272.71 | $272.71 | $53.10K | $52.63M |
| Sep 14, 2025 | $274.69 | $274.69 | $274.69 | $274.69 | $16.96K | $53.01M |
| Sep 13, 2025 | $273.87 | $273.87 | $273.87 | $273.87 | $56.14K | $52.88M |
| Sep 12, 2025 | $258.45 | $258.45 | $258.45 | $258.45 | $73.37K | $49.87M |
| Sep 11, 2025 | $253.70 | $253.70 | $253.70 | $253.70 | $236.91K | $48.95M |
| Sep 10, 2025 | $246.06 | $246.06 | $246.06 | $246.06 | $157.31K | $47.68M |
| Sep 9, 2025 | $241.86 | $241.86 | $241.86 | $241.86 | $83.77K | $46.91M |
| Sep 8, 2025 | $234.60 | $234.60 | $234.60 | $234.60 | $20.35K | $45.50M |
| Sep 7, 2025 | $225.92 | $225.92 | $225.92 | $225.92 | $32.41K | $43.82M |
| Sep 6, 2025 | $231.15 | $231.15 | $231.15 | $231.15 | $299.20K | $44.83M |
| Sep 5, 2025 | $229.64 | $229.64 | $229.64 | $229.64 | $135.71K | $44.53M |
| Sep 4, 2025 | $237.73 | $237.73 | $237.73 | $237.73 | $467.31K | $46.16M |
| Sep 3, 2025 | $236.11 | $236.11 | $236.11 | $236.11 | $59.61K | $45.84M |
| Sep 2, 2025 | $221.42 | $221.42 | $221.42 | $221.42 | $74.12K | $42.99M |
| Sep 1, 2025 | $227.02 | $227.02 | $227.02 | $227.02 | $27.12K | $44.08M |
| Aug 31, 2025 | $228.99 | $228.99 | $228.99 | $228.99 | $74.28K | $44.46M |
| Aug 30, 2025 | $231.25 | $231.25 | $231.25 | $231.25 | $1.25M | $44.83M |
| Aug 29, 2025 | $242.88 | $242.88 | $242.88 | $242.88 | $1.53M | $47.33M |
| Aug 28, 2025 | $229.42 | $229.42 | $229.42 | $229.42 | $417.51K | $45.75M |
| Aug 27, 2025 | $221.26 | $221.26 | $221.26 | $221.26 | $353.27K | $44.30M |
| Aug 26, 2025 | $210.02 | $210.02 | $210.02 | $210.02 | $320.01K | $42.05M |
| Aug 25, 2025 | $233.48 | $233.48 | $233.48 | $233.48 | $282.87K | $46.71M |
| Aug 24, 2025 | $230.80 | $230.80 | $230.80 | $230.80 | $329.78K | $46.00M |
| Aug 23, 2025 | $224.34 | $224.34 | $224.34 | $224.34 | $143.94K | $44.14M |
| Aug 22, 2025 | $203.44 | $203.44 | $203.44 | $203.44 | $14.37K | $39.93M |
| Aug 21, 2025 | $202.79 | $202.79 | $202.79 | $202.79 | $43.08K | $39.81M |
| Aug 20, 2025 | $198.96 | $198.96 | $198.96 | $198.96 | $14.28K | $39.21M |
| Aug 19, 2025 | $206.72 | $206.72 | $206.72 | $206.72 | $97.06K | $40.53M |
| Aug 18, 2025 | $216.59 | $216.59 | $216.59 | $216.59 | $190.75K | $42.47M |
| Aug 17, 2025 | $212.67 | $212.67 | $212.67 | $212.67 | $138.99K | $41.93M |
| Aug 16, 2025 | $208.12 | $208.12 | $208.12 | $208.12 | $232.76K | $41.07M |
| Aug 15, 2025 | $216.58 | $216.58 | $216.58 | $216.58 | $290.03K | $43.04M |
| Aug 14, 2025 | $228.51 | $228.51 | $228.51 | $228.51 | $1.02M | $45.84M |
| Aug 13, 2025 | $210.84 | $210.84 | $210.84 | $210.84 | $250.90K | $42.66M |
| Aug 12, 2025 | $196.57 | $196.57 | $196.57 | $196.57 | $862.70K | $39.78M |
| Aug 11, 2025 | $206.26 | $206.26 | $206.26 | $206.26 | $78.17K | $41.79M |
| Aug 10, 2025 | $203.33 | $203.33 | $203.33 | $203.33 | $150.45K | $41.21M |
| Aug 9, 2025 | $198.76 | $198.76 | $198.76 | $198.76 | $434.78K | $40.27M |
| Aug 8, 2025 | $197.27 | $197.27 | $197.27 | $197.27 | $135.93K | $39.97M |
| Aug 7, 2025 | $188.95 | $188.95 | $188.95 | $188.95 | $19.71K | $38.29M |
| Aug 6, 2025 | $184.45 | $184.45 | $184.45 | $184.45 | $61.86K | $37.37M |
| Aug 5, 2025 | $190.03 | $190.03 | $190.03 | $190.03 | $335.77K | $38.50M |
| Aug 4, 2025 | $181.65 | $181.65 | $181.65 | $181.65 | $181.97K | $37.00M |
| Aug 3, 2025 | $177.92 | $177.92 | $177.92 | $177.92 | $135.27K | $36.31M |
| Aug 2, 2025 | $182.99 | $182.99 | $182.99 | $182.99 | $353.50K | $37.19M |
| Aug 1, 2025 | $193.57 | $193.57 | $193.57 | $193.57 | $83.06K | $39.35M |
| Jul 31, 2025 | $199.81 | $199.81 | $199.81 | $199.81 | $248.88K | $40.67M |
| Jul 30, 2025 | $203.62 | $203.62 | $203.62 | $203.62 | $165.44K | $41.44M |
| Jul 29, 2025 | $205.45 | $205.45 | $205.45 | $205.45 | $228.72K | $41.70M |
| Jul 28, 2025 | $211.03 | $211.03 | $211.03 | $211.03 | $184.76K | $40.08M |
| Jul 27, 2025 | $201.22 | $201.22 | $201.22 | $201.22 | $378.78K | $38.21M |
| Jul 26, 2025 | $201.31 | $201.31 | $201.31 | $201.31 | $81.57K | $38.07M |
| Jul 25, 2025 | $205.44 | $205.44 | $205.44 | $205.44 | $281.12K | $38.92M |
| Jul 24, 2025 | $212.13 | $212.13 | $212.13 | $212.13 | $563.06K | $40.19M |
| Jul 23, 2025 | $229.56 | $229.56 | $229.56 | $229.56 | $631.84K | $43.48M |
| Jul 22, 2025 | $204.20 | $204.20 | $204.20 | $204.20 | $1.28M | $28.15M |
| Jul 21, 2025 | $200.94 | $200.94 | $200.94 | $200.94 | $4.53M | $24.51M |
| Jul 20, 2025 | $197.98 | $197.98 | $197.98 | $197.98 | $1.94M | $21.30M |
| Jul 19, 2025 | $198.90 | $198.90 | $198.90 | $198.90 | $345.51K | $21.35M |
| Jul 18, 2025 | $196.97 | $196.97 | $196.97 | $196.97 | $241.75K | $21.17M |
| Jul 17, 2025 | $194.43 | $194.43 | $194.43 | $194.43 | $492.83K | $20.19M |
| Jul 16, 2025 | $183.86 | $183.86 | $183.86 | $183.86 | $425.84K | $18.73M |
| Jul 15, 2025 | $181.94 | $181.94 | $181.94 | $181.94 | $219.66K | $18.38M |
| Jul 14, 2025 | $180.93 | $180.93 | $180.93 | $180.93 | $280.30K | $16.38M |
| Jul 13, 2025 | $180.19 | $180.19 | $180.19 | $180.19 | $174.72K | $16.10M |
| Jul 12, 2025 | $182.40 | $182.40 | $182.40 | $182.40 | $252.21K | $15.83M |
| Jul 11, 2025 | $183.68 | $183.68 | $183.68 | $183.68 | $198.28K | $15.77M |
| Jul 10, 2025 | $176.13 | $176.13 | $176.13 | $176.13 | $529.83K | $14.99M |
| Jul 9, 2025 | $169.99 | $169.99 | $169.99 | $169.99 | $66.78K | $13.55M |
| Jul 8, 2025 | $166.58 | $166.58 | $166.58 | $166.58 | $135.08K | $13.04M |
| Jul 7, 2025 | $169.94 | $169.94 | $169.94 | $169.94 | $222.81K | $0.00 |
| Jul 6, 2025 | $165.16 | $165.16 | $165.16 | $165.16 | $236.70K | $0.00 |
| Jul 5, 2025 | $165.24 | $165.24 | $165.24 | $165.24 | $214.06K | $0.00 |
| Jul 4, 2025 | $170.25 | $170.25 | $170.25 | $170.25 | $32.27K | $0.00 |
| Jul 3, 2025 | $170.30 | $170.30 | $170.30 | $170.30 | $167.03K | $0.00 |
| Jul 2, 2025 | $164.11 | $164.11 | $164.11 | $164.11 | $51.55K | $0.00 |
| Jul 1, 2025 | $172.99 | $172.99 | $172.99 | $172.99 | $46.33K | $0.00 |
| Jun 30, 2025 | $171.22 | $171.22 | $171.22 | $171.22 | $24.71K | $0.00 |
| Jun 29, 2025 | $168.22 | $168.22 | $168.22 | $168.22 | $13.65K | $0.00 |
| Jun 28, 2025 | $158.81 | $158.81 | $158.81 | $158.81 | $58.77K | $0.00 |
| Jun 27, 2025 | $154.98 | $154.98 | $154.98 | $154.98 | $60.93K | $0.00 |
| Jun 26, 2025 | $159.96 | $159.96 | $159.96 | $159.96 | $27.30K | $0.00 |
| Jun 25, 2025 | $162.75 | $162.75 | $162.75 | $162.75 | $38.70K | $0.00 |
| Jun 24, 2025 | $161.49 | $161.49 | $161.49 | $161.49 | $151.70K | $0.00 |
| Jun 23, 2025 | $147.26 | $147.26 | $147.26 | $147.26 | $649.30K | $0.00 |
| Jun 22, 2025 | $148.67 | $148.67 | $148.67 | $148.67 | $29.54K | $0.00 |
| Jun 21, 2025 | $156.04 | $156.04 | $156.04 | $156.04 | $123.76K | $0.00 |
| Jun 20, 2025 | $164.12 | $164.12 | $164.12 | $164.12 | $68.11K | $0.00 |
| Jun 19, 2025 | $162.92 | $162.92 | $162.92 | $162.92 | $29.88K | $0.00 |
| Jun 18, 2025 | $164.87 | $164.87 | $164.87 | $164.87 | $124.06K | $0.00 |
| Jun 17, 2025 | $168.48 | $168.48 | $168.48 | $168.48 | $105.13K | $0.00 |
| Jun 16, 2025 | $169.72 | $169.72 | $169.72 | $169.72 | $18.80K | $0.00 |
| Jun 15, 2025 | $161.57 | $161.57 | $161.57 | $161.57 | $101.07K | $0.00 |
| Jun 14, 2025 | $165.36 | $165.36 | $165.36 | $165.36 | $433.48K | $0.00 |
| Jun 13, 2025 | $170.26 | $170.26 | $170.26 | $170.26 | $54.38K | $0.00 |
| Jun 12, 2025 | $179.33 | $179.33 | $179.33 | $179.33 | $344.18K | $0.00 |
| Jun 11, 2025 | $183.48 | $183.48 | $183.48 | $183.48 | $98.61K | $0.00 |
| Jun 10, 2025 | $179.76 | $179.76 | $179.76 | $179.76 | $22.40K | $0.00 |
| Jun 9, 2025 | $169.66 | $169.66 | $169.66 | $169.66 | $24.88K | $0.00 |
| Jun 8, 2025 | $166.65 | $166.65 | $166.65 | $166.65 | $198.85K | $0.00 |
| Jun 7, 2025 | $164.90 | $164.90 | $164.90 | $164.90 | $48.67K | $0.00 |
| Jun 6, 2025 | $160.74 | $160.74 | $160.74 | $160.74 | $233.46K | $0.00 |
| Jun 5, 2025 | $170.24 | $170.24 | $170.24 | $170.24 | $163.56K | $0.00 |
| Jun 4, 2025 | $172.23 | $172.23 | $172.23 | $172.23 | $389.36K | $0.00 |
| Jun 3, 2025 | $174.24 | $174.24 | $174.24 | $174.24 | $966.66K | $0.00 |
| Jun 2, 2025 | $175.04 | $175.04 | $175.04 | $175.04 | $126.38K | $0.00 |
| Jun 1, 2025 | $173.79 | $173.79 | $173.79 | $173.79 | $23.32K | $0.00 |
| May 31, 2025 | $174.07 | $174.07 | $174.07 | $174.07 | $142.60K | $0.00 |
| May 30, 2025 | $184.86 | $184.86 | $184.86 | $184.86 | $29.43K | $0.00 |
| May 29, 2025 | $190.93 | $190.93 | $190.93 | $190.93 | $176.01K | $0.00 |
| May 28, 2025 | $195.97 | $195.97 | $195.97 | $195.97 | $171.61K | $0.00 |
| May 27, 2025 | $193.98 | $193.98 | $193.98 | $193.98 | $24.08K | $0.00 |
| May 26, 2025 | $194.69 | $194.69 | $194.69 | $194.69 | $92.43K | $0.00 |
| May 25, 2025 | $195.27 | $195.27 | $195.27 | $195.27 | $98.53K | $0.00 |
| May 24, 2025 | $193.53 | $193.53 | $193.53 | $193.53 | $341.04K | $0.00 |
| May 23, 2025 | $199.51 | $199.51 | $199.51 | $199.51 | $125.05K | $0.00 |
| May 22, 2025 | $192.48 | $192.48 | $192.48 | $192.48 | $77.16K | $0.00 |
| May 21, 2025 | $187.07 | $187.07 | $187.07 | $187.07 | $73.64K | $0.00 |
| May 20, 2025 | $185.15 | $185.15 | $185.15 | $185.15 | $299.96K | $0.00 |
| May 19, 2025 | $191.75 | $191.75 | $191.75 | $191.75 | $12.57K | $0.00 |
| May 18, 2025 | $183.48 | $183.48 | $183.48 | $183.48 | $403.79K | $0.00 |