Crypto.com Staked SOL
CDCSOL
Rank #1596
$169.25
Updated 9 days ago
Market Cap
$11.38M
24h Volume
$609.98
Avg Volume (all)
$9.48K
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 |
| Aug 21, 2025 | $197.40 | $197.40 | $197.40 | $197.40 | $4.40K | $7.80M |
| Aug 20, 2025 | $187.88 | $187.88 | $187.88 | $187.88 | $28.33K | $7.42M |
| Aug 19, 2025 | $194.11 | $194.11 | $194.11 | $194.11 | $7.63K | $7.67M |
| Aug 18, 2025 | $203.38 | $203.38 | $203.38 | $203.38 | $2.27K | $8.03M |
| Aug 17, 2025 | $199.29 | $199.29 | $199.29 | $199.29 | $5.05K | $7.87M |
| Aug 16, 2025 | $197.28 | $197.28 | $197.28 | $197.28 | $9.50K | $8.09M |
| Aug 15, 2025 | $203.82 | $203.82 | $203.82 | $203.82 | $35.02K | $8.39M |
| Aug 14, 2025 | $212.70 | $212.70 | $212.70 | $212.70 | $11.32K | $8.78M |
| Aug 13, 2025 | $202.78 | $202.78 | $202.78 | $202.78 | $15.35K | $8.36M |
| Aug 12, 2025 | $184.57 | $184.57 | $184.57 | $184.57 | $9.18K | $7.58M |
| Aug 11, 2025 | $193.10 | $193.10 | $193.10 | $193.10 | $4.86K | $7.93M |
| Aug 10, 2025 | $190.58 | $190.58 | $190.58 | $190.58 | $2.17K | $7.82M |
| Aug 9, 2025 | $187.65 | $187.65 | $187.65 | $187.65 | $1.48K | $7.44M |
| Aug 8, 2025 | $184.83 | $184.83 | $184.83 | $184.83 | $3.63K | $7.32M |
| Aug 7, 2025 | $177.36 | $177.36 | $177.36 | $177.36 | $4.43K | $7.03M |
| Aug 6, 2025 | $171.53 | $171.53 | $171.53 | $171.53 | $2.45K | $6.80M |
| Aug 5, 2025 | $178.51 | $178.51 | $178.51 | $178.51 | $4.59K | $7.07M |
| Aug 4, 2025 | $170.74 | $170.74 | $170.74 | $170.74 | $1.68K | $6.77M |
| Aug 3, 2025 | $167.37 | $167.37 | $167.37 | $167.37 | $3.88K | $6.62M |
| Aug 2, 2025 | $171.15 | $171.15 | $171.15 | $171.15 | $14.11K | $6.77M |
| Aug 1, 2025 | $181.41 | $181.41 | $181.41 | $181.41 | $2.09K | $7.18M |
| Jul 31, 2025 | $186.96 | $186.96 | $186.96 | $186.96 | $2.15K | $7.48M |
| Jul 30, 2025 | $190.85 | $190.85 | $190.85 | $190.85 | $1.78K | $7.64M |
| Jul 29, 2025 | $192.78 | $192.78 | $192.78 | $192.78 | $9.38K | $7.71M |
| Jul 28, 2025 | $197.13 | $197.13 | $197.13 | $197.13 | $3.60K | $7.88M |
| Jul 27, 2025 | $195.49 | $195.49 | $195.49 | $195.49 | $8.91K | $7.82M |
| Jul 26, 2025 | $196.06 | $196.06 | $196.06 | $196.06 | $11.87K | $7.82M |
| Jul 25, 2025 | $193.10 | $193.10 | $193.10 | $193.10 | $4.84K | $7.71M |
| Jul 24, 2025 | $197.70 | $197.70 | $197.70 | $197.70 | $4.12K | $7.89M |
| Jul 23, 2025 | $216.08 | $216.08 | $216.08 | $216.08 | $22.91K | $8.63M |
| Jul 22, 2025 | $206.30 | $206.30 | $206.30 | $206.30 | $8.86K | $8.23M |
| Jul 21, 2025 | $189.84 | $189.84 | $189.84 | $189.84 | $3.11K | $7.57M |
| Jul 20, 2025 | $185.86 | $185.86 | $185.86 | $185.86 | $4.32K | $7.40M |
| Jul 19, 2025 | $186.25 | $186.25 | $186.25 | $186.25 | $6.84K | $7.42M |
| Jul 18, 2025 | $184.89 | $184.89 | $184.89 | $184.89 | $7.37K | $7.37M |
| Jul 17, 2025 | $182.65 | $182.65 | $182.65 | $182.65 | $4.62K | $7.33M |
| Jul 16, 2025 | $172.14 | $172.14 | $172.14 | $172.14 | $25.95K | $6.94M |
| Jul 15, 2025 | $170.62 | $170.62 | $170.62 | $170.62 | $5.38K | $6.84M |
| Jul 14, 2025 | $168.75 | $168.75 | $168.75 | $168.75 | $4.30K | $6.76M |
| Jul 13, 2025 | $168.65 | $168.65 | $168.65 | $168.65 | $2.19K | $6.76M |
| Jul 12, 2025 | $169.90 | $169.90 | $169.90 | $169.90 | $21.59K | $6.80M |
| Jul 11, 2025 | $172.05 | $172.05 | $172.05 | $172.05 | $5.09K | $6.87M |
| Jul 10, 2025 | $165.26 | $165.26 | $165.26 | $165.26 | $1.52K | $6.61M |
| Jul 9, 2025 | $158.30 | $158.30 | $158.30 | $158.30 | $2.97K | $6.34M |
| Jul 8, 2025 | $155.33 | $155.33 | $155.33 | $155.33 | $3.47K | $6.24M |
| Jul 7, 2025 | $159.76 | $159.76 | $159.76 | $159.76 | $2.48K | $6.41M |
| Jul 6, 2025 | $154.95 | $154.95 | $154.95 | $154.95 | $2.14K | $4.93M |
| Jul 5, 2025 | $153.76 | $153.76 | $153.76 | $153.76 | $1.99K | $4.88M |
| Jul 4, 2025 | $159.93 | $159.93 | $159.93 | $159.93 | $6.43K | $5.07M |
| Jul 3, 2025 | $160.39 | $160.39 | $160.39 | $160.39 | $2.55K | $5.09M |
| Jul 2, 2025 | $153.91 | $153.91 | $153.91 | $153.91 | $2.02K | $4.88M |
| Jul 1, 2025 | $162.40 | $162.40 | $162.40 | $162.40 | $4.11K | $5.14M |
| Jun 30, 2025 | $160.55 | $160.55 | $160.55 | $160.55 | $9.11K | $5.09M |
| Jun 29, 2025 | $157.46 | $157.46 | $157.46 | $157.46 | $2.36K | $5.00M |
| Jun 28, 2025 | $147.96 | $147.96 | $147.96 | $147.96 | $1.70K | $4.70M |
| Jun 27, 2025 | $145.98 | $145.98 | $145.98 | $145.98 | $1.85K | $4.64M |
| Jun 26, 2025 | $150.72 | $150.72 | $150.72 | $150.72 | $1.25K | $4.78M |
| Jun 25, 2025 | $152.00 | $152.00 | $152.00 | $152.00 | $28.87K | $4.82M |
| Jun 24, 2025 | $151.35 | $151.35 | $151.35 | $151.35 | $14.77K | $4.80M |
| Jun 23, 2025 | $138.46 | $138.46 | $138.46 | $138.46 | $6.38K | $4.43M |
| Jun 22, 2025 | $139.32 | $139.32 | $139.32 | $139.32 | $1.24K | $4.43M |
| Jun 21, 2025 | $145.45 | $145.45 | $145.45 | $145.45 | $2.42K | $4.60M |
| Jun 20, 2025 | $153.00 | $153.00 | $153.00 | $153.00 | $1.16K | $4.83M |
| Jun 19, 2025 | $153.19 | $153.19 | $153.19 | $153.19 | $589.03 | $4.83M |
| Jun 18, 2025 | $154.51 | $154.51 | $154.51 | $154.51 | $957.62 | $4.87M |
| Jun 17, 2025 | $159.04 | $159.04 | $159.04 | $159.04 | $4.65K | $4.99M |
| Jun 16, 2025 | $159.46 | $159.46 | $159.46 | $159.46 | $2.67K | $5.00M |
| Jun 15, 2025 | $149.37 | $149.37 | $149.37 | $149.37 | $13.42K | $4.67M |
| Jun 14, 2025 | $153.75 | $153.75 | $153.75 | $153.75 | $2.57K | $4.81M |
| Jun 13, 2025 | $160.97 | $160.97 | $160.97 | $160.97 | $7.41K | $5.03M |
| Jun 12, 2025 | $168.09 | $168.09 | $168.09 | $168.09 | $12.82K | $5.27M |
| Jun 11, 2025 | $172.31 | $172.31 | $172.31 | $172.31 | $5.22K | $5.40M |
| Jun 10, 2025 | $165.20 | $165.20 | $165.20 | $165.20 | $2.36K | $5.17M |
| Jun 9, 2025 | $159.26 | $159.26 | $159.26 | $159.26 | $1.85K | $5.00M |
| Jun 8, 2025 | $157.75 | $157.75 | $157.75 | $157.75 | $826.42 | $4.95M |
| Jun 7, 2025 | $155.05 | $155.05 | $155.05 | $155.05 | $3.03K | $4.86M |
| Jun 6, 2025 | $148.74 | $148.74 | $148.74 | $148.74 | $1.10K | $4.65M |
| Jun 5, 2025 | $160.00 | $160.00 | $160.00 | $160.00 | $1.07K | $5.19M |
| Jun 4, 2025 | $163.39 | $163.39 | $163.39 | $163.39 | $6.25K | $5.30M |
| Jun 3, 2025 | $164.06 | $164.06 | $164.06 | $164.06 | $28.93K | $5.33M |
| Jun 2, 2025 | $164.61 | $164.61 | $164.61 | $164.61 | $4.15K | $5.34M |
| Jun 1, 2025 | $164.26 | $164.26 | $164.26 | $164.26 | $939.10 | $5.59M |
| May 31, 2025 | $163.39 | $163.39 | $163.39 | $163.39 | $6.73K | $5.59M |
| May 30, 2025 | $174.56 | $174.56 | $174.56 | $174.56 | $803.48 | $5.97M |
| May 29, 2025 | $178.05 | $178.05 | $178.05 | $178.05 | $1.81K | $6.09M |
| May 28, 2025 | $183.68 | $183.68 | $183.68 | $183.68 | $657.58 | $6.57M |
| May 27, 2025 | $181.93 | $181.93 | $181.93 | $181.93 | $844.89 | $6.51M |
| May 26, 2025 | $182.63 | $182.63 | $182.63 | $182.63 | $3.20K | $6.54M |
| May 25, 2025 | $185.00 | $185.00 | $185.00 | $185.00 | $5.89K | $6.62M |
| May 24, 2025 | $184.64 | $184.64 | $184.64 | $184.64 | $3.18K | $6.86M |
| May 23, 2025 | $187.36 | $187.36 | $187.36 | $187.36 | $1.73K | $25.19M |
| May 22, 2025 | $179.97 | $179.97 | $179.97 | $179.97 | $2.46K | $24.20M |
| May 21, 2025 | $174.96 | $174.96 | $174.96 | $174.96 | $14.24K | $23.53M |
| May 20, 2025 | $173.88 | $173.88 | $173.88 | $173.88 | $5.40K | $23.38M |
| May 19, 2025 | $176.18 | $176.18 | $176.18 | $176.18 | $4.47K | $23.69M |
| May 18, 2025 | $172.81 | $172.81 | $172.81 | $172.81 | $2.63K | $23.24M |
| May 17, 2025 | $175.43 | $175.43 | $175.43 | $175.43 | $2.53K | $23.59M |
| May 16, 2025 | $176.07 | $176.07 | $176.07 | $176.07 | $5.56K | $23.68M |
| May 15, 2025 | $183.46 | $183.46 | $183.46 | $183.46 | $1.60K | $24.67M |
| May 14, 2025 | $189.91 | $189.91 | $189.91 | $189.91 | $3.77K | $25.54M |
| May 13, 2025 | $180.70 | $180.70 | $180.70 | $180.70 | $6.90K | $24.30M |
| May 12, 2025 | $179.78 | $179.78 | $179.78 | $179.78 | $7.51K | $24.14M |
| May 11, 2025 | $182.38 | $182.38 | $182.38 | $182.38 | $4.80K | $24.52M |
| May 10, 2025 | $178.69 | $178.69 | $178.69 | $178.69 | $6.11K | $24.02M |
| May 9, 2025 | $168.81 | $168.81 | $168.81 | $168.81 | $1.92K | $22.70M |
| May 8, 2025 | $152.49 | $152.49 | $152.49 | $152.49 | $4.05K | $20.51M |
| May 7, 2025 | $151.57 | $151.57 | $151.57 | $151.57 | $4.79K | $20.39M |
| May 6, 2025 | $151.66 | $151.66 | $151.66 | $151.66 | $1.81K | $20.39M |
| May 5, 2025 | $148.50 | $148.50 | $148.50 | $148.50 | $2.59K | $19.97M |
| May 4, 2025 | $151.90 | $151.90 | $151.90 | $151.90 | $559.31 | $20.43M |
| May 3, 2025 | $152.82 | $152.82 | $152.82 | $152.82 | $850.91 | $20.55M |
| May 2, 2025 | $155.98 | $155.98 | $155.98 | $155.98 | $869.73 | $20.97M |
| May 1, 2025 | $152.53 | $152.53 | $152.53 | $152.53 | $1.44K | $20.51M |
| Apr 30, 2025 | $152.33 | $152.33 | $152.33 | $152.33 | $552.94 | $20.48M |
| Apr 29, 2025 | $152.55 | $152.55 | $152.55 | $152.55 | $3.28K | $20.50M |
| Apr 28, 2025 | $153.32 | $153.32 | $153.32 | $153.32 | $999.16 | $20.61M |
| Apr 27, 2025 | $153.76 | $153.76 | $153.76 | $153.76 | $2.38K | $0.00 |
| Apr 26, 2025 | $153.76 | $153.76 | $153.76 | $153.76 | $2.38K | $0.00 |