Bybit Staked SOL
BBSOL
Rank #269
$177.93
Updated 6 days ago
Market Cap
$242.83M
24h Volume
$1.32M
Avg Volume (30d)
$2.01M
24h High/Low
$192.08
$177.63
$177.63
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
Bybit2vBJGhPF52GB...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $177.93 | $192.08 | $177.63 | $177.93 | $1.32M | $242.83M |
| Nov 10, 2025 | $183.59 | $183.59 | $183.59 | $183.59 | $938.68K | $271.84M |
| Nov 9, 2025 | $176.58 | $176.58 | $176.58 | $176.58 | $1.18M | $262.66M |
| Nov 8, 2025 | $180.54 | $180.54 | $180.54 | $180.54 | $2.01M | $266.71M |
| Nov 7, 2025 | $172.77 | $172.77 | $172.77 | $172.77 | $2.00M | $273.91M |
| Nov 6, 2025 | $181.75 | $181.75 | $181.75 | $181.75 | $2.27M | $290.77M |
| Nov 5, 2025 | $173.38 | $173.38 | $173.38 | $173.38 | $2.34M | $279.35M |
| Nov 4, 2025 | $185.09 | $185.09 | $185.09 | $185.09 | $2.35M | $301.40M |
| Nov 3, 2025 | $208.93 | $208.93 | $208.93 | $208.93 | $758.20K | $339.73M |
| Nov 2, 2025 | $207.83 | $207.83 | $207.83 | $207.83 | $399.69K | $338.82M |
| Nov 1, 2025 | $208.68 | $208.68 | $208.68 | $208.68 | $950.21K | $337.64M |
| Oct 31, 2025 | $205.49 | $205.49 | $205.49 | $205.49 | $1.28M | $331.76M |
| Oct 30, 2025 | $216.58 | $216.58 | $216.58 | $216.58 | $2.28M | $349.77M |
| Oct 29, 2025 | $216.88 | $216.88 | $216.88 | $216.88 | $2.69M | $338.47M |
| Oct 28, 2025 | $221.50 | $221.50 | $221.50 | $221.50 | $1.24M | $344.69M |
| Oct 27, 2025 | $223.15 | $223.15 | $223.15 | $223.15 | $2.40M | $342.64M |
| Oct 26, 2025 | $216.32 | $216.32 | $216.32 | $216.32 | $394.56K | $329.56M |
| Oct 25, 2025 | $215.26 | $215.26 | $215.26 | $215.26 | $1.29M | $326.65M |
| Oct 24, 2025 | $213.14 | $213.14 | $213.14 | $213.14 | $1.05M | $322.13M |
| Oct 23, 2025 | $200.33 | $200.33 | $200.33 | $200.33 | $1.82M | $301.89M |
| Oct 22, 2025 | $206.92 | $206.92 | $206.92 | $206.92 | $1.16M | $317.81M |
| Oct 21, 2025 | $211.14 | $211.14 | $211.14 | $211.14 | $11.87M | $322.47M |
| Oct 20, 2025 | $208.47 | $208.47 | $208.47 | $208.47 | $2.71M | $317.54M |
| Oct 19, 2025 | $208.37 | $208.37 | $208.37 | $208.37 | $1.10M | $319.54M |
| Oct 18, 2025 | $202.59 | $202.59 | $202.59 | $202.59 | $2.58M | $311.61M |