Crypto.com Staked SOL
CDCSOL
Rank #1596
$169.25
Updated 9 days ago
Market Cap
$11.38M
24h Volume
$609.98
Avg Volume (90d)
$15.01K
24h High/Low
$181.25
$169.25
$169.25
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Liquid Staked SOL
Chains
Solana
CDCSoLckzozyktpAp...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $169.25 | $181.25 | $169.25 | $169.25 | $609.98 | $11.38M |
| Nov 10, 2025 | $176.01 | $176.01 | $176.01 | $176.01 | $2.37K | $11.81M |
| Nov 9, 2025 | $168.53 | $168.53 | $168.53 | $168.53 | $5.78K | $11.31M |
| Nov 8, 2025 | $173.69 | $173.69 | $173.69 | $173.69 | $6.12K | $11.65M |
| Nov 7, 2025 | $165.15 | $165.15 | $165.15 | $165.15 | $2.96K | $11.07M |
| Nov 6, 2025 | $174.05 | $174.05 | $174.05 | $174.05 | $9.91K | $11.62M |
| Nov 5, 2025 | $166.25 | $166.25 | $166.25 | $166.25 | $6.92K | $11.06M |
| Nov 4, 2025 | $176.82 | $176.82 | $176.82 | $176.82 | $23.40K | $11.82M |
| Nov 3, 2025 | $198.96 | $198.96 | $198.96 | $198.96 | $3.96K | $13.25M |
| Nov 2, 2025 | $197.90 | $197.90 | $197.90 | $197.90 | $6.65K | $13.17M |
| Nov 1, 2025 | $199.57 | $199.57 | $199.57 | $199.57 | $3.06K | $13.16M |
| Oct 31, 2025 | $196.05 | $196.05 | $196.05 | $196.05 | $32.82K | $12.83M |
| Oct 30, 2025 | $207.87 | $207.87 | $207.87 | $207.87 | $3.49K | $13.60M |
| Oct 29, 2025 | $207.46 | $207.46 | $207.46 | $207.46 | $8.21K | $13.55M |
| Oct 28, 2025 | $211.62 | $211.62 | $211.62 | $211.62 | $8.12K | $13.81M |
| Oct 27, 2025 | $213.30 | $213.30 | $213.30 | $213.30 | $1.22K | $13.92M |
| Oct 26, 2025 | $206.44 | $206.44 | $206.44 | $206.44 | $5.67K | $13.49M |
| Oct 25, 2025 | $206.52 | $206.52 | $206.52 | $206.52 | $6.26K | $13.49M |
| Oct 24, 2025 | $203.62 | $203.62 | $203.62 | $203.62 | $10.36K | $10.26M |
| Oct 23, 2025 | $191.83 | $191.83 | $191.83 | $191.83 | $21.25K | $9.67M |
| Oct 22, 2025 | $198.23 | $198.23 | $198.23 | $198.23 | $15.52K | $10.23M |
| Oct 21, 2025 | $202.08 | $202.08 | $202.08 | $202.08 | $5.32K | $10.43M |
| Oct 20, 2025 | $200.94 | $200.94 | $200.94 | $200.94 | $7.75K | $10.37M |
| Oct 19, 2025 | $199.06 | $199.06 | $199.06 | $199.06 | $5.04K | $10.25M |
| Oct 18, 2025 | $194.34 | $194.34 | $194.34 | $194.34 | $6.29K | $9.64M |
| Oct 17, 2025 | $196.23 | $196.23 | $196.23 | $196.23 | $8.03K | $9.31M |
| Oct 16, 2025 | $206.82 | $206.82 | $206.82 | $206.82 | $4.82K | $9.05M |
| Oct 15, 2025 | $213.75 | $213.75 | $213.75 | $213.75 | $2.76K | $8.75M |
| Oct 14, 2025 | $222.19 | $222.19 | $222.19 | $222.19 | $32.39K | $8.41M |
| Oct 13, 2025 | $209.82 | $209.82 | $209.82 | $209.82 | $13.63K | $7.93M |
| Oct 12, 2025 | $189.35 | $189.35 | $189.35 | $189.35 | $28.74K | $7.17M |
| Oct 11, 2025 | $204.02 | $204.02 | $204.02 | $204.02 | $99.25K | $7.73M |
| Oct 10, 2025 | $234.17 | $234.17 | $234.17 | $234.17 | $21.38K | $8.85M |
| Oct 9, 2025 | $243.71 | $243.71 | $243.71 | $243.71 | $6.24K | $9.21M |
| Oct 8, 2025 | $235.24 | $235.24 | $235.24 | $235.24 | $2.09K | $8.89M |
| Oct 7, 2025 | $247.99 | $247.99 | $247.99 | $247.99 | $10.01K | $9.36M |
| Oct 6, 2025 | $243.71 | $243.71 | $243.71 | $243.71 | $59.68K | $9.19M |
| Oct 5, 2025 | $242.41 | $242.41 | $242.41 | $242.41 | $38.17K | $9.14M |
| Oct 4, 2025 | $248.11 | $248.11 | $248.11 | $248.11 | $8.80K | $9.36M |
| Oct 3, 2025 | $249.43 | $249.43 | $249.43 | $249.43 | $35.40K | $9.34M |
| Oct 2, 2025 | $235.14 | $235.14 | $235.14 | $235.14 | $13.54K | $8.79M |
| Oct 1, 2025 | $223.29 | $223.29 | $223.29 | $223.29 | $6.37K | $8.40M |
| Sep 30, 2025 | $226.48 | $226.48 | $226.48 | $226.48 | $10.09K | $8.52M |
| Sep 29, 2025 | $223.75 | $223.75 | $223.75 | $223.75 | $1.70K | $8.31M |
| Sep 28, 2025 | $215.80 | $215.80 | $215.80 | $215.80 | $2.56K | $8.11M |
| Sep 27, 2025 | $216.61 | $216.61 | $216.61 | $216.61 | $3.87K | $8.14M |
| Sep 26, 2025 | $204.28 | $204.28 | $204.28 | $204.28 | $5.65K | $7.70M |
| Sep 25, 2025 | $225.04 | $225.04 | $225.04 | $225.04 | $20.49K | $8.46M |
| Sep 24, 2025 | $228.23 | $228.23 | $228.23 | $228.23 | $5.81K | $8.58M |
| Sep 23, 2025 | $233.75 | $233.75 | $233.75 | $233.75 | $11.92K | $8.79M |
| Sep 22, 2025 | $251.29 | $251.29 | $251.29 | $251.29 | $19.76K | $9.45M |
| Sep 21, 2025 | $254.09 | $254.09 | $254.09 | $254.09 | $5.22K | $9.55M |
| Sep 20, 2025 | $252.69 | $252.69 | $252.69 | $252.69 | $29.83K | $9.47M |
| Sep 19, 2025 | $262.53 | $262.53 | $262.53 | $262.53 | $15.88K | $9.83M |
| Sep 18, 2025 | $259.26 | $259.26 | $259.26 | $259.26 | $9.54K | $9.70M |
| Sep 17, 2025 | $252.25 | $252.25 | $252.25 | $252.25 | $8.63K | $9.43M |
| Sep 16, 2025 | $248.51 | $248.51 | $248.51 | $248.51 | $8.29K | $9.30M |
| Sep 15, 2025 | $255.32 | $255.32 | $255.32 | $255.32 | $11.52K | $9.55M |
| Sep 14, 2025 | $256.73 | $256.73 | $256.73 | $256.73 | $27.12K | $9.57M |
| Sep 13, 2025 | $256.32 | $256.32 | $256.32 | $256.32 | $29.50K | $9.58M |
| Sep 12, 2025 | $242.49 | $242.49 | $242.49 | $242.49 | $12.02K | $9.05M |
| Sep 11, 2025 | $237.69 | $237.69 | $237.69 | $237.69 | $10.72K | $8.89M |
| Sep 10, 2025 | $230.60 | $230.60 | $230.60 | $230.60 | $24.13K | $8.85M |
| Sep 9, 2025 | $227.07 | $227.07 | $227.07 | $227.07 | $36.86K | $8.74M |
| Sep 8, 2025 | $219.73 | $219.73 | $219.73 | $219.73 | $3.33K | $8.46M |
| Sep 7, 2025 | $211.61 | $211.61 | $211.61 | $211.61 | $1.22K | $8.14M |
| Sep 6, 2025 | $215.80 | $215.80 | $215.80 | $215.80 | $4.10K | $8.30M |
| Sep 5, 2025 | $215.43 | $215.43 | $215.43 | $215.43 | $8.61K | $8.29M |
| Sep 4, 2025 | $221.98 | $221.98 | $221.98 | $221.98 | $8.37K | $8.54M |
| Sep 3, 2025 | $220.71 | $220.71 | $220.71 | $220.71 | $3.80K | $8.49M |
| Sep 2, 2025 | $207.32 | $207.32 | $207.32 | $207.32 | $15.52K | $7.97M |
| Sep 1, 2025 | $212.08 | $212.08 | $212.08 | $212.08 | $4.83K | $8.16M |
| Aug 31, 2025 | $214.35 | $214.35 | $214.35 | $214.35 | $13.90K | $8.24M |
| Aug 30, 2025 | $216.76 | $216.76 | $216.76 | $216.76 | $7.91K | $8.33M |
| Aug 29, 2025 | $226.90 | $226.90 | $226.90 | $226.90 | $25.23K | $8.73M |
| Aug 28, 2025 | $215.41 | $215.41 | $215.41 | $215.41 | $9.63K | $8.27M |
| Aug 27, 2025 | $206.46 | $206.46 | $206.46 | $206.46 | $80.42K | $8.10M |
| Aug 26, 2025 | $197.90 | $197.90 | $197.90 | $197.90 | $5.66K | $7.78M |
| Aug 25, 2025 | $217.73 | $217.73 | $217.73 | $217.73 | $13.21K | $8.60M |
| Aug 24, 2025 | $215.30 | $215.30 | $215.30 | $215.30 | $3.34K | $8.51M |
| Aug 23, 2025 | $210.63 | $210.63 | $210.63 | $210.63 | $101.25K | $8.33M |
| Aug 22, 2025 | $192.22 | $192.22 | $192.22 | $192.22 | $9.11K | $7.59M |