Drift Staked SOL
DSOL
Rank #254
$163.67
Updated 2 months ago
Market Cap
$242.38M
24h Volume
$30.31K
Avg Volume (6m)
$185.61K
24h High/Low
$166.27
$148.37
$148.37
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
Dso1bDeDjCQxTrWHq...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $163.67 | $166.27 | $148.37 | $163.67 | $30.31K | $242.38M |
| Dec 2, 2025 | $147.24 | $162.52 | $146.37 | $161.79 | $65.69K | $225.57M |
| Dec 1, 2025 | $156.73 | $156.73 | $143.57 | $146.87 | $62.84K | $217.08M |
| Nov 30, 2025 | $157.61 | $161.63 | $157.30 | $159.13 | $8.37K | $234.85M |
| Nov 29, 2025 | $159.33 | $159.44 | $157.21 | $157.21 | $6.13K | $234.27M |
| Nov 28, 2025 | $163.09 | $164.64 | $159.21 | $159.21 | $14.97K | $239.07M |
| Nov 27, 2025 | $165.54 | $166.69 | $163.40 | $164.02 | $12.31K | $243.47M |
| Nov 26, 2025 | $161.93 | $166.65 | $157.15 | $166.07 | $22.21K | $238.08M |
| Nov 25, 2025 | $159.93 | $160.23 | $155.77 | $160.10 | $51.88K | $234.03M |
| Nov 24, 2025 | $151.26 | $160.62 | $149.23 | $160.50 | $32.21K | $226.70M |
| Nov 23, 2025 | $147.11 | $153.63 | $147.11 | $153.29 | $40.99K | $223.06M |
| Nov 22, 2025 | $148.37 | $149.33 | $145.02 | $146.96 | $407.28K | $217.26M |
| Nov 21, 2025 | $154.71 | $155.32 | $143.83 | $147.00 | $424.47K | $220.61M |
| Nov 20, 2025 | $157.69 | $166.46 | $152.50 | $157.49 | $150.60K | $237.95M |
| Nov 19, 2025 | $162.74 | $163.41 | $151.33 | $156.26 | $309.47K | $235.11M |
| Nov 18, 2025 | $150.77 | $163.51 | $149.51 | $163.51 | $355.11K | $234.74M |
| Nov 17, 2025 | $158.92 | $164.30 | $150.10 | $151.87 | $195.83K | $235.65M |
| Nov 16, 2025 | $161.92 | $164.93 | $156.60 | $156.85 | $174.76K | $238.68M |
| Nov 15, 2025 | $160.56 | $166.06 | $160.56 | $161.77 | $580.15K | $242.28M |
| Nov 14, 2025 | $168.16 | $168.16 | $157.78 | $162.29 | $484.05K | $241.61M |
| Nov 13, 2025 | $176.77 | $181.07 | $163.77 | $166.39 | $200.22K | $260.21M |
| Nov 12, 2025 | $179.98 | $184.90 | $176.20 | $177.12 | $210.28K | $266.72M |
| Nov 11, 2025 | $183.75 | $197.58 | $184.11 | $183.75 | $75.46K | $272.86M |
| Nov 10, 2025 | $189.94 | $189.94 | $189.94 | $189.94 | $36.57K | $281.39M |
| Nov 9, 2025 | $182.48 | $182.48 | $182.48 | $182.48 | $39.20K | $270.26M |
| Nov 8, 2025 | $187.23 | $187.23 | $187.23 | $187.23 | $62.87K | $277.35M |
| Nov 7, 2025 | $177.97 | $177.97 | $177.97 | $177.97 | $44.57K | $263.56M |
| Nov 6, 2025 | $187.83 | $187.83 | $187.83 | $187.83 | $101.28K | $278.12M |
| Nov 5, 2025 | $178.13 | $178.13 | $178.13 | $178.13 | $232.81K | $263.93M |
| Nov 4, 2025 | $191.07 | $191.07 | $191.07 | $191.07 | $104.36K | $283.19M |
| Nov 3, 2025 | $214.79 | $214.79 | $214.79 | $214.79 | $20.79K | $318.33M |
| Nov 2, 2025 | $214.66 | $214.66 | $214.66 | $214.66 | $71.25K | $318.14M |
| Nov 1, 2025 | $216.21 | $216.21 | $216.21 | $216.21 | $18.71K | $320.44M |
| Oct 31, 2025 | $212.37 | $212.37 | $212.37 | $212.37 | $45.20K | $314.74M |
| Oct 30, 2025 | $223.40 | $223.40 | $223.40 | $223.40 | $70.30K | $331.10M |
| Oct 29, 2025 | $223.52 | $223.52 | $223.52 | $223.52 | $64.29K | $331.31M |
| Oct 28, 2025 | $227.93 | $227.93 | $227.93 | $227.93 | $98.59K | $337.80M |
| Oct 27, 2025 | $230.68 | $230.68 | $230.68 | $230.68 | $37.44K | $342.62M |
| Oct 26, 2025 | $223.63 | $223.63 | $223.63 | $223.63 | $82.42K | $332.82M |
| Oct 25, 2025 | $222.82 | $222.82 | $222.82 | $222.82 | $53.67K | $331.36M |
| Oct 24, 2025 | $220.09 | $220.09 | $220.09 | $220.09 | $53.66K | $327.42M |
| Oct 23, 2025 | $206.99 | $206.99 | $206.99 | $206.99 | $81.44K | $307.88M |
| Oct 22, 2025 | $213.69 | $213.69 | $213.69 | $213.69 | $35.49K | $317.64M |
| Oct 21, 2025 | $219.07 | $219.07 | $219.07 | $219.07 | $69.88K | $325.39M |
| Oct 20, 2025 | $215.75 | $215.75 | $215.75 | $215.75 | $27.19K | $320.45M |
| Oct 19, 2025 | $215.50 | $215.50 | $215.50 | $215.50 | $10.30K | $320.08M |
| Oct 18, 2025 | $209.41 | $209.41 | $209.41 | $209.41 | $77.30K | $311.05M |
| Oct 17, 2025 | $212.13 | $212.13 | $212.13 | $212.13 | $52.49K | $314.66M |
| Oct 16, 2025 | $223.40 | $223.40 | $223.40 | $223.40 | $32.67K | $329.15M |
| Oct 15, 2025 | $233.51 | $233.51 | $233.51 | $233.51 | $77.59K | $343.38M |
| Oct 14, 2025 | $239.31 | $239.31 | $239.31 | $239.31 | $50.71K | $353.14M |
| Oct 13, 2025 | $225.73 | $225.73 | $225.73 | $225.73 | $311.60K | $331.40M |
| Oct 12, 2025 | $203.42 | $203.42 | $203.42 | $203.42 | $2.98M | $305.85M |
| Oct 11, 2025 | $219.82 | $219.82 | $219.82 | $219.82 | $403.22K | $331.37M |
| Oct 10, 2025 | $253.15 | $253.15 | $253.15 | $253.15 | $43.10K | $381.18M |
| Oct 9, 2025 | $263.06 | $263.06 | $263.06 | $263.06 | $46.77K | $395.82M |
| Oct 8, 2025 | $253.90 | $253.90 | $253.90 | $253.90 | $75.26K | $382.21M |
| Oct 7, 2025 | $267.36 | $267.36 | $267.36 | $267.36 | $77.94K | $402.69M |
| Oct 6, 2025 | $262.48 | $262.48 | $262.48 | $262.48 | $78.09K | $395.35M |
| Oct 5, 2025 | $261.74 | $261.74 | $261.74 | $261.74 | $45.94K | $393.65M |
| Oct 4, 2025 | $267.45 | $267.45 | $267.45 | $267.45 | $219.26K | $402.61M |
| Oct 3, 2025 | $268.62 | $268.62 | $268.62 | $268.62 | $387.40K | $403.16M |
| Oct 2, 2025 | $243.46 | $243.46 | $243.46 | $243.46 | $226.59K | $365.33M |
| Oct 1, 2025 | $238.90 | $238.90 | $238.90 | $238.90 | $112.53K | $358.60M |
| Sep 30, 2025 | $241.39 | $241.39 | $241.39 | $241.39 | $155.03K | $362.42M |
| Sep 29, 2025 | $240.79 | $240.79 | $240.79 | $240.79 | $193.33K | $361.40M |
| Sep 28, 2025 | $232.81 | $232.81 | $232.81 | $232.81 | $57.54K | $350.11M |
| Sep 27, 2025 | $234.53 | $234.53 | $234.53 | $234.53 | $208.73K | $352.10M |
| Sep 26, 2025 | $221.07 | $221.07 | $221.07 | $221.07 | $227.33K | $331.96M |
| Sep 25, 2025 | $245.53 | $245.53 | $245.53 | $245.53 | $141.07K | $368.63M |
| Sep 24, 2025 | $245.59 | $245.59 | $245.59 | $245.59 | $150.62K | $368.72M |
| Sep 23, 2025 | $251.86 | $251.86 | $251.86 | $251.86 | $195.75K | $378.16M |
| Sep 22, 2025 | $270.59 | $270.59 | $270.59 | $270.59 | $40.79K | $406.36M |
| Sep 21, 2025 | $274.16 | $274.16 | $274.16 | $274.16 | $101.79K | $411.55M |
| Sep 20, 2025 | $271.76 | $271.76 | $271.76 | $271.76 | $398.53K | $408.00M |
| Sep 19, 2025 | $282.66 | $282.66 | $282.66 | $282.66 | $224.60K | $423.34M |
| Sep 18, 2025 | $279.13 | $279.13 | $279.13 | $279.13 | $267.60K | $419.71M |
| Sep 17, 2025 | $271.08 | $271.08 | $271.08 | $271.08 | $215.45K | $410.58M |
| Sep 16, 2025 | $266.92 | $266.92 | $266.92 | $266.92 | $276.93K | $409.32M |
| Sep 15, 2025 | $274.51 | $274.51 | $274.51 | $274.51 | $264.55K | $416.45M |
| Sep 14, 2025 | $276.90 | $276.90 | $276.90 | $276.90 | $112.85K | $420.62M |
| Sep 13, 2025 | $276.58 | $276.58 | $276.58 | $276.58 | $231.73K | $416.33M |
| Sep 12, 2025 | $260.88 | $260.88 | $260.88 | $260.88 | $201.92K | $392.88M |
| Sep 11, 2025 | $255.69 | $255.69 | $255.69 | $255.69 | $208.80K | $385.06M |
| Sep 10, 2025 | $247.86 | $247.86 | $247.86 | $247.86 | $196.02K | $373.64M |
| Sep 9, 2025 | $241.39 | $241.39 | $241.39 | $241.39 | $235.26K | $364.00M |
| Sep 8, 2025 | $235.59 | $235.59 | $235.59 | $235.59 | $47.62K | $356.37M |
| Sep 7, 2025 | $228.39 | $228.39 | $228.39 | $228.39 | $95.72K | $344.25M |
| Sep 6, 2025 | $232.20 | $232.20 | $232.20 | $232.20 | $198.40K | $350.20M |
| Sep 5, 2025 | $231.44 | $231.44 | $231.44 | $231.44 | $84.14K | $320.67M |
| Sep 4, 2025 | $239.45 | $239.45 | $239.45 | $239.45 | $280.69K | $331.48M |
| Sep 3, 2025 | $237.96 | $237.96 | $237.96 | $237.96 | $247.88K | $329.41M |
| Sep 2, 2025 | $223.89 | $223.89 | $223.89 | $223.89 | $98.88K | $309.74M |
| Sep 1, 2025 | $228.56 | $228.56 | $228.56 | $228.56 | $80.73K | $345.01M |
| Aug 31, 2025 | $230.91 | $230.91 | $230.91 | $230.91 | $134.45K | $348.54M |
| Aug 30, 2025 | $233.20 | $233.20 | $233.20 | $233.20 | $319.38K | $351.98M |
| Aug 29, 2025 | $241.03 | $241.03 | $241.03 | $241.03 | $607.11K | $364.11M |
| Aug 28, 2025 | $231.13 | $231.13 | $231.13 | $231.13 | $424.93K | $349.27M |
| Aug 27, 2025 | $222.88 | $222.88 | $222.88 | $222.88 | $209.23K | $337.00M |
| Aug 26, 2025 | $213.19 | $213.19 | $213.19 | $213.19 | $375.36K | $322.07M |
| Aug 25, 2025 | $234.90 | $234.90 | $234.90 | $234.90 | $343.98K | $354.99M |
| Aug 24, 2025 | $232.40 | $232.40 | $232.40 | $232.40 | $219.53K | $351.09M |
| Aug 23, 2025 | $227.22 | $227.22 | $227.22 | $227.22 | $363.18K | $342.77M |
| Aug 22, 2025 | $204.74 | $204.74 | $204.74 | $204.74 | $358.17K | $309.14M |
| Aug 21, 2025 | $212.75 | $212.75 | $212.75 | $212.75 | $288.14K | $321.40M |
| Aug 20, 2025 | $201.05 | $201.05 | $201.05 | $201.05 | $158.72K | $303.65M |
| Aug 19, 2025 | $208.05 | $208.05 | $208.05 | $208.05 | $83.67K | $315.20M |
| Aug 18, 2025 | $217.92 | $217.92 | $217.92 | $217.92 | $126.56K | $329.75M |
| Aug 17, 2025 | $214.74 | $214.74 | $214.74 | $214.74 | $65.20K | $324.21M |
| Aug 16, 2025 | $210.68 | $210.68 | $210.68 | $210.68 | $221.40K | $318.49M |