Bonk Staked SOL
BONKSOL
Rank #982
$182.39
Updated 7 days ago
Market Cap
$29.67M
24h Volume
$50.69K
Avg Volume (90d)
$310.12K
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 |