Bybit Staked SOL
BBSOL
Rank #269
$177.93
Updated 7 days ago
Market Cap
$242.83M
24h Volume
$1.32M
Avg Volume (90d)
$4.80M
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 |
| Oct 17, 2025 | $204.94 | $204.94 | $204.94 | $204.94 | $3.65M | $323.85M |
| Oct 16, 2025 | $215.14 | $215.14 | $215.14 | $215.14 | $4.04M | $343.18M |
| Oct 15, 2025 | $225.15 | $225.15 | $225.15 | $225.15 | $10.93M | $365.25M |
| Oct 14, 2025 | $230.58 | $230.58 | $230.58 | $230.58 | $13.84M | $392.43M |
| Oct 13, 2025 | $217.69 | $217.69 | $217.69 | $217.69 | $9.02M | $381.26M |
| Oct 12, 2025 | $197.07 | $197.07 | $197.07 | $197.07 | $21.02M | $378.52M |
| Oct 11, 2025 | $205.81 | $205.81 | $205.81 | $205.81 | $22.27M | $415.72M |
| Oct 10, 2025 | $244.90 | $244.90 | $244.90 | $244.90 | $587.97K | $487.30M |
| Oct 9, 2025 | $253.98 | $253.98 | $253.98 | $253.98 | $677.69K | $505.79M |
| Oct 8, 2025 | $244.89 | $244.89 | $244.89 | $244.89 | $601.91K | $486.88M |
| Oct 7, 2025 | $257.77 | $257.77 | $257.77 | $257.77 | $3.47M | $512.79M |
| Oct 6, 2025 | $253.72 | $253.72 | $253.72 | $253.72 | $504.29K | $504.27M |
| Oct 5, 2025 | $252.82 | $252.82 | $252.82 | $252.82 | $1.01M | $500.88M |
| Oct 4, 2025 | $258.44 | $258.44 | $258.44 | $258.44 | $2.96M | $508.85M |
| Oct 3, 2025 | $260.16 | $260.16 | $260.16 | $260.16 | $3.76M | $510.16M |
| Oct 2, 2025 | $245.23 | $245.23 | $245.23 | $245.23 | $3.29M | $482.86M |
| Oct 1, 2025 | $230.97 | $230.97 | $230.97 | $230.97 | $3.66M | $455.82M |
| Sep 30, 2025 | $235.89 | $235.89 | $235.89 | $235.89 | $4.43M | $466.36M |
| Sep 29, 2025 | $233.28 | $233.28 | $233.28 | $233.28 | $719.64K | $461.33M |
| Sep 28, 2025 | $225.01 | $225.01 | $225.01 | $225.01 | $596.07K | $444.91M |
| Sep 27, 2025 | $226.89 | $226.89 | $226.89 | $226.89 | $4.13M | $448.09M |
| Sep 26, 2025 | $213.06 | $213.06 | $213.06 | $213.06 | $2.94M | $419.91M |
| Sep 25, 2025 | $234.35 | $234.35 | $234.35 | $234.35 | $2.10M | $463.89M |
| Sep 24, 2025 | $237.02 | $237.02 | $237.02 | $237.02 | $1.62M | $460.25M |
| Sep 23, 2025 | $243.85 | $243.85 | $243.85 | $243.85 | $1.96M | $474.11M |
| Sep 22, 2025 | $261.81 | $261.81 | $261.81 | $261.81 | $583.00K | $507.67M |
| Sep 21, 2025 | $265.06 | $265.06 | $265.06 | $265.06 | $1.06M | $512.82M |
| Sep 20, 2025 | $263.82 | $263.82 | $263.82 | $263.82 | $2.19M | $509.23M |
| Sep 19, 2025 | $274.01 | $274.01 | $274.01 | $274.01 | $5.37M | $526.53M |
| Sep 18, 2025 | $270.84 | $270.84 | $270.84 | $270.84 | $8.10M | $520.01M |
| Sep 17, 2025 | $262.10 | $262.10 | $262.10 | $262.10 | $5.96M | $501.94M |
| Sep 16, 2025 | $258.38 | $258.38 | $258.38 | $258.38 | $30.32M | $495.92M |
| Sep 15, 2025 | $266.04 | $266.04 | $266.04 | $266.04 | $20.36M | $510.44M |
| Sep 14, 2025 | $268.01 | $268.01 | $268.01 | $268.01 | $3.84M | $516.16M |
| Sep 13, 2025 | $267.73 | $267.73 | $267.73 | $267.73 | $10.68M | $515.57M |
| Sep 12, 2025 | $252.64 | $252.64 | $252.64 | $252.64 | $9.41M | $489.04M |
| Sep 11, 2025 | $247.38 | $247.38 | $247.38 | $247.38 | $8.90M | $474.75M |
| Sep 10, 2025 | $240.11 | $240.11 | $240.11 | $240.11 | $6.55M | $457.14M |
| Sep 9, 2025 | $236.37 | $236.37 | $236.37 | $236.37 | $14.63M | $450.49M |
| Sep 8, 2025 | $227.76 | $227.76 | $227.76 | $227.76 | $25.59M | $434.59M |
| Sep 7, 2025 | $220.98 | $220.98 | $220.98 | $220.98 | $13.09M | $420.00M |
| Sep 6, 2025 | $224.65 | $224.65 | $224.65 | $224.65 | $7.74M | $426.36M |
| Sep 5, 2025 | $223.50 | $223.50 | $223.50 | $223.50 | $2.56M | $424.45M |
| Sep 4, 2025 | $232.25 | $232.25 | $232.25 | $232.25 | $2.27M | $441.12M |
| Sep 3, 2025 | $230.76 | $230.76 | $230.76 | $230.76 | $3.39M | $454.41M |
| Sep 2, 2025 | $217.20 | $217.20 | $217.20 | $217.20 | $2.26M | $428.10M |
| Sep 1, 2025 | $221.30 | $221.30 | $221.30 | $221.30 | $10.10M | $438.18M |
| Aug 31, 2025 | $223.25 | $223.25 | $223.25 | $223.25 | $3.39M | $442.93M |
| Aug 30, 2025 | $225.83 | $225.83 | $225.83 | $225.83 | $4.41M | $447.71M |
| Aug 29, 2025 | $236.07 | $236.07 | $236.07 | $236.07 | $3.26M | $468.52M |
| Aug 28, 2025 | $223.92 | $223.92 | $223.92 | $223.92 | $3.51M | $443.80M |
| Aug 27, 2025 | $215.89 | $215.89 | $215.89 | $215.89 | $3.99M | $425.52M |
| Aug 26, 2025 | $206.32 | $206.32 | $206.32 | $206.32 | $2.55M | $394.98M |
| Aug 25, 2025 | $226.76 | $226.76 | $226.76 | $226.76 | $4.61M | $433.12M |
| Aug 24, 2025 | $224.79 | $224.79 | $224.79 | $224.79 | $1.86M | $429.87M |
| Aug 23, 2025 | $220.97 | $220.97 | $220.97 | $220.97 | $2.81M | $422.48M |
| Aug 22, 2025 | $198.50 | $198.50 | $198.50 | $198.50 | $1.21M | $380.09M |
| Aug 21, 2025 | $206.17 | $206.17 | $206.17 | $206.17 | $890.93K | $391.70M |
| Aug 20, 2025 | $193.90 | $193.90 | $193.90 | $193.90 | $1.40M | $367.31M |