DFDV Staked SOL
DFDVSOL
Rank #492
$175.10
Updated 7 days ago
Market Cap
$97.67M
24h Volume
$722.87
Avg Volume (6m)
$459.44
24h High/Low
N/A
N/A
N/A
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staked SOL
Chains
Solana
sctmB7GPi5L2Q5G9t...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $175.10 | N/A | N/A | $175.10 | $722.87 | $97.67M |
| Nov 10, 2025 | $171.43 | $171.43 | $171.43 | $171.43 | $707.74 | $95.62M |
| Nov 9, 2025 | $165.02 | $165.02 | $165.02 | $165.02 | $214.33 | $92.04M |
| Nov 8, 2025 | $168.79 | $168.79 | $168.79 | $168.79 | $22.22 | $94.15M |
| Nov 7, 2025 | $161.33 | $161.33 | $161.33 | $161.33 | $1.52K | $89.98M |
| Nov 6, 2025 | $168.90 | $168.90 | $168.90 | $168.90 | $2.04 | $94.20M |
| Nov 5, 2025 | $160.42 | $160.42 | $160.42 | $160.42 | $4.51 | $94.41M |
| Nov 4, 2025 | $171.59 | $171.59 | $171.59 | $171.59 | $12.78 | $100.98M |
| Nov 3, 2025 | $171.59 | $171.59 | $171.59 | $171.59 | $12.78 | $100.98M |
| Oct 31, 2025 | $189.01 | $189.01 | $189.01 | $189.01 | $944.05 | $111.41M |
| Oct 30, 2025 | $202.27 | $202.27 | $202.27 | $202.27 | $1.66K | $119.40M |
| Oct 29, 2025 | $203.03 | $203.03 | $203.03 | $203.03 | $1.18K | $119.85M |
| Oct 28, 2025 | $205.47 | $205.47 | $205.47 | $205.47 | $4.04 | $121.54M |
| Oct 27, 2025 | $208.78 | $208.78 | $208.78 | $208.78 | $643.95 | $119.85M |
| Oct 26, 2025 | $202.42 | $202.42 | $202.42 | $202.42 | $24.20K | $115.86M |
| Oct 25, 2025 | $201.40 | $201.40 | $201.40 | $201.40 | $104.23 | $115.29M |
| Oct 24, 2025 | $201.40 | $201.40 | $201.40 | $201.40 | $104.23 | $115.29M |
| Oct 22, 2025 | $194.06 | $194.06 | $194.06 | $194.06 | $446.31 | $78.01M |
| Oct 21, 2025 | $197.95 | $197.95 | $197.95 | $197.95 | $455.26 | $79.57M |
| Oct 20, 2025 | $195.38 | $195.38 | $195.38 | $195.38 | $1.87K | $78.54M |
| Oct 19, 2025 | $193.52 | $193.52 | $193.52 | $193.52 | $33.44 | $77.79M |
| Oct 18, 2025 | $193.52 | $193.52 | $193.52 | $193.52 | $33.44 | $77.79M |
| Oct 17, 2025 | $205.55 | $205.55 | $205.55 | $205.55 | $331.32 | $82.63M |
| Oct 16, 2025 | $205.53 | $205.53 | $205.53 | $205.53 | $3.31K | $82.62M |
| Oct 15, 2025 | $205.53 | $205.53 | $205.53 | $205.53 | $3.31K | $82.62M |
| Oct 14, 2025 | $207.23 | $207.23 | $207.23 | $207.23 | $2.54 | $82.01M |
| Oct 13, 2025 | $204.05 | $204.05 | $204.05 | $204.05 | $15.01 | $80.76M |
| Oct 12, 2025 | $184.45 | $184.45 | $184.45 | $184.45 | $3.59 | $73.06M |
| Oct 11, 2025 | $196.53 | $196.53 | $196.53 | $196.53 | $54.75 | $80.16M |
| Oct 10, 2025 | $229.11 | $229.11 | $229.11 | $229.11 | $69.67 | $90.74M |
| Oct 9, 2025 | $229.32 | $229.32 | $229.32 | $229.32 | $6.27 | $90.65M |
| Oct 8, 2025 | $228.65 | $228.65 | $228.65 | $228.65 | $4.06 | $90.56M |
| Oct 7, 2025 | $243.13 | $243.13 | $243.13 | $243.13 | $446.86 | $96.30M |
| Oct 6, 2025 | $237.25 | $237.25 | $237.25 | $237.25 | $2.79K | $93.94M |
| Oct 5, 2025 | $236.23 | $236.23 | $236.23 | $236.23 | $3.80K | $93.54M |
| Oct 4, 2025 | $241.26 | $241.26 | $241.26 | $241.26 | $22.80 | $95.75M |
| Oct 3, 2025 | $241.26 | $241.26 | $241.26 | $241.26 | $22.80 | $95.75M |
| Sep 29, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | $10.63 | $82.67M |
| Sep 28, 2025 | $209.96 | $209.96 | $209.96 | $209.96 | $33.77 | $81.08M |
| Sep 27, 2025 | $210.93 | $210.93 | $210.93 | $210.93 | $35.22 | $72.35M |
| Sep 26, 2025 | $197.62 | $197.62 | $197.62 | $197.62 | $149.76 | $65.05M |
| Sep 25, 2025 | $216.77 | $216.77 | $216.77 | $216.77 | $10.89 | $75.69M |
| Sep 24, 2025 | $219.92 | $219.92 | $219.92 | $219.92 | $26.58 | $76.73M |
| Sep 23, 2025 | $225.90 | $225.90 | $225.90 | $225.90 | $14.83 | $78.82M |
| Sep 22, 2025 | $243.26 | $243.26 | $243.26 | $243.26 | $9.21 | $85.03M |
| Sep 21, 2025 | $247.74 | $247.74 | $247.74 | $247.74 | $16.62 | $86.43M |
| Sep 20, 2025 | $246.19 | $246.19 | $246.19 | $246.19 | $95.82 | $85.90M |
| Sep 19, 2025 | $256.36 | $256.36 | $256.36 | $256.36 | $2.90 | $89.44M |
| Sep 18, 2025 | $249.13 | $249.13 | $249.13 | $249.13 | $11.88 | $86.88M |
| Sep 17, 2025 | $241.08 | $241.08 | $241.08 | $241.08 | $10.65 | $84.22M |
| Sep 16, 2025 | $237.63 | $237.63 | $237.63 | $237.63 | $18.64 | $82.91M |
| Sep 15, 2025 | $249.65 | $249.65 | $249.65 | $249.65 | $11.24 | $87.10M |
| Sep 14, 2025 | $246.23 | $246.23 | $246.23 | $246.23 | $24.30 | $76.29M |
| Sep 13, 2025 | $248.07 | $248.07 | $248.07 | $248.07 | $25.93 | $76.97M |
| Sep 12, 2025 | $235.31 | $235.31 | $235.31 | $235.31 | $30.30 | $73.07M |
| Sep 11, 2025 | $235.31 | $235.31 | $235.31 | $235.31 | $30.30 | $73.07M |
| Sep 9, 2025 | $212.64 | $212.64 | $212.64 | $212.64 | $2.49 | $65.97M |
| Sep 8, 2025 | $213.57 | $213.57 | $213.57 | $213.57 | $2.50 | $66.26M |
| Sep 7, 2025 | $206.78 | $206.78 | $206.78 | $206.78 | $5.89 | $64.18M |
| Sep 6, 2025 | $210.11 | $210.11 | $210.11 | $210.11 | $56.20 | $65.21M |
| Sep 5, 2025 | $209.37 | $209.37 | $209.37 | $209.37 | $43.25 | $47.89M |
| Sep 4, 2025 | $217.61 | $217.61 | $217.61 | $217.61 | $13.50 | $49.52M |
| Sep 3, 2025 | $204.21 | $204.21 | $204.21 | $204.21 | $6.94 | $37.64M |
| Sep 2, 2025 | $204.21 | $204.21 | $204.21 | $204.21 | $6.94 | $37.64M |
| Sep 1, 2025 | $208.41 | $208.41 | $208.41 | $208.41 | $9.33 | $30.04M |
| Aug 31, 2025 | $209.42 | $209.42 | $209.42 | $209.42 | $299.51 | $30.21M |
| Aug 30, 2025 | $213.01 | $213.01 | $213.01 | $213.01 | $56.24 | $30.66M |
| Aug 29, 2025 | $221.03 | $221.03 | $221.03 | $221.03 | $28.99 | $31.96M |
| Aug 28, 2025 | $208.17 | $208.17 | $208.17 | $208.17 | $50.03 | $29.99M |
| Aug 27, 2025 | $201.42 | $201.42 | $201.42 | $201.42 | $71.15 | $29.12M |
| Aug 26, 2025 | $192.48 | $192.48 | $192.48 | $192.48 | $354.65 | $27.75M |
| Aug 25, 2025 | $212.04 | $212.04 | $212.04 | $212.04 | $10.49 | $30.57M |
| Aug 24, 2025 | $212.04 | $212.04 | $212.04 | $212.04 | $10.49 | $30.57M |
| Aug 23, 2025 | $203.14 | $203.14 | $203.14 | $203.14 | $24.05 | $29.22M |
| Aug 22, 2025 | $184.69 | $184.69 | $184.69 | $184.69 | $2.32 | $26.62M |
| Aug 21, 2025 | $191.86 | $191.86 | $191.86 | $191.86 | $11.07 | $27.67M |
| Aug 20, 2025 | $191.86 | $191.86 | $191.86 | $191.86 | $11.07 | $27.67M |
| Aug 17, 2025 | $192.93 | $192.93 | $192.93 | $192.93 | $9.98 | $29.74M |
| Aug 16, 2025 | $200.53 | $200.53 | $200.53 | $200.53 | $14.56 | $30.92M |
| Aug 15, 2025 | $198.05 | $198.05 | $198.05 | $198.05 | $14.38 | $30.45M |
| Aug 14, 2025 | $207.77 | $207.77 | $207.77 | $207.77 | $20.36 | $32.04M |
| Aug 13, 2025 | $198.77 | $198.77 | $198.77 | $198.77 | $15.83 | $24.03M |
| Aug 12, 2025 | $180.92 | $180.92 | $180.92 | $180.92 | $25.40 | $21.87M |
| Aug 11, 2025 | $188.40 | $188.40 | $188.40 | $188.40 | $29.27 | $22.78M |
| Aug 10, 2025 | $184.23 | $184.23 | $184.23 | $184.23 | $16.18 | $22.27M |
| Aug 9, 2025 | $184.23 | $184.23 | $184.23 | $184.23 | $16.18 | $22.27M |
| Aug 8, 2025 | $171.92 | $171.92 | $171.92 | $171.92 | $17.53 | $20.78M |
| Aug 7, 2025 | $171.92 | $171.92 | $171.92 | $171.92 | $17.53 | $20.78M |
| Aug 6, 2025 | $167.96 | $167.96 | $167.96 | $167.96 | $79.99 | $20.33M |
| Aug 5, 2025 | $172.24 | $172.24 | $172.24 | $172.24 | $46.64 | $20.82M |
| Aug 4, 2025 | $164.45 | $164.45 | $164.45 | $164.45 | $9.26 | $19.88M |
| Aug 3, 2025 | $161.15 | $161.15 | $161.15 | $161.15 | $3.30 | $19.51M |
| Aug 2, 2025 | $170.43 | $170.43 | $170.43 | $170.43 | $6.55 | $20.60M |
| Aug 1, 2025 | $175.29 | $175.29 | $175.29 | $175.29 | $5.87 | $18.90M |
| Jul 31, 2025 | $181.37 | $181.37 | $181.37 | $181.37 | $10.95 | $19.56M |
| Jul 30, 2025 | $184.44 | $184.44 | $184.44 | $184.44 | $7.29 | $19.89M |
| Jul 29, 2025 | $186.68 | $186.68 | $186.68 | $186.68 | $93.03 | $20.15M |
| Jul 28, 2025 | $192.18 | $192.18 | $192.18 | $192.18 | $21.09 | $20.74M |
| Jul 27, 2025 | $187.61 | $187.61 | $187.61 | $187.61 | $38.76 | $20.24M |
| Jul 26, 2025 | $189.66 | $189.66 | $189.66 | $189.66 | $4.21 | $20.44M |
| Jul 25, 2025 | $185.49 | $185.49 | $185.49 | $185.49 | $47.70 | $20.01M |
| Jul 24, 2025 | $193.58 | $193.58 | $193.58 | $193.58 | $517.04 | $20.89M |
| Jul 23, 2025 | $211.74 | $211.74 | $211.74 | $211.74 | $157.01 | $22.84M |
| Jul 22, 2025 | $203.68 | $203.68 | $203.68 | $203.68 | $186.89 | $22.00M |
| Jul 21, 2025 | $185.33 | $185.33 | $185.33 | $185.33 | $10.93 | $20.07M |
| Jul 20, 2025 | $181.64 | $181.64 | $181.64 | $181.64 | $3.56 | $19.60M |
| Jul 19, 2025 | $182.34 | $182.34 | $182.34 | $182.34 | $124.32 | $19.67M |
| Jul 18, 2025 | $178.76 | $178.76 | $178.76 | $178.76 | $562.57 | $19.36M |
| Jul 17, 2025 | $174.06 | $174.06 | $174.06 | $174.06 | $278.54 | $18.78M |
| Jul 16, 2025 | $166.19 | $166.19 | $166.19 | $166.19 | $41.53 | $17.93M |
| Jul 15, 2025 | $165.53 | $165.53 | $165.53 | $165.53 | $131.96 | $17.86M |
| Jul 14, 2025 | $163.75 | $163.75 | $163.75 | $163.75 | $47.29 | $17.67M |
| Jul 13, 2025 | $162.01 | $162.01 | $162.01 | $162.01 | $21.96 | $17.48M |
| Jul 12, 2025 | $164.69 | $164.69 | $164.69 | $164.69 | $70.29 | $13.79M |
| Jul 11, 2025 | $162.75 | $162.75 | $162.75 | $162.75 | $509.52 | $13.65M |
| Jul 10, 2025 | $160.90 | $160.90 | $160.90 | $160.90 | $236.39 | $13.49M |
| Jul 9, 2025 | $155.65 | $155.65 | $155.65 | $155.65 | $258.45 | $13.06M |
| Jul 8, 2025 | $151.52 | $151.52 | $151.52 | $151.52 | $97.18 | $0.00 |
| Jul 7, 2025 | $151.52 | $151.52 | $151.52 | $151.52 | $97.18 | $0.00 |