Jupiter Staked SOL
JUPSOL
Rank #129
$183.33
Updated 7 days ago
Market Cap
$760.13M
24h Volume
$7.79M
Avg Volume (90d)
$17.34M
24h High/Low
$196.84
$182.72
$182.72
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
jupSoLaHXQiZZTSfE...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $183.33 | $196.84 | $182.72 | $183.33 | $7.79M | $760.13M |
| Nov 10, 2025 | $188.71 | $188.71 | $188.71 | $188.71 | $3.03M | $784.05M |
| Nov 9, 2025 | $181.79 | $181.79 | $181.79 | $181.79 | $3.46M | $756.95M |
| Nov 8, 2025 | $185.79 | $185.79 | $185.79 | $185.79 | $5.18M | $775.81M |
| Nov 7, 2025 | $177.75 | $177.75 | $177.75 | $177.75 | $4.21M | $744.07M |
| Nov 6, 2025 | $186.76 | $186.76 | $186.76 | $186.76 | $8.40M | $781.66M |
| Nov 5, 2025 | $177.89 | $177.89 | $177.89 | $177.89 | $19.32M | $748.47M |
| Nov 4, 2025 | $190.27 | $190.27 | $190.27 | $190.27 | $6.81M | $801.68M |
| Nov 3, 2025 | $214.63 | $214.63 | $214.63 | $214.63 | $2.65M | $903.99M |
| Nov 2, 2025 | $213.76 | $213.76 | $213.76 | $213.76 | $3.22M | $900.80M |
| Nov 1, 2025 | $214.75 | $214.75 | $214.75 | $214.75 | $4.46M | $907.58M |
| Oct 31, 2025 | $211.37 | $211.37 | $211.37 | $211.37 | $18.98M | $916.44M |
| Oct 30, 2025 | $222.94 | $222.94 | $222.94 | $222.94 | $7.30M | $966.63M |
| Oct 29, 2025 | $222.72 | $222.72 | $222.72 | $222.72 | $9.10M | $968.09M |
| Oct 28, 2025 | $227.88 | $227.88 | $227.88 | $227.88 | $5.24M | $990.33M |
| Oct 27, 2025 | $229.49 | $229.49 | $229.49 | $229.49 | $4.43M | $997.11M |
| Oct 26, 2025 | $222.44 | $222.44 | $222.44 | $222.44 | $11.22M | $966.76M |
| Oct 25, 2025 | $222.03 | $222.03 | $222.03 | $222.03 | $28.80M | $952.48M |
| Oct 24, 2025 | $219.24 | $219.24 | $219.24 | $219.24 | $19.70M | $948.27M |
| Oct 23, 2025 | $206.15 | $206.15 | $206.15 | $206.15 | $5.15M | $891.39M |
| Oct 22, 2025 | $212.90 | $212.90 | $212.90 | $212.90 | $18.38M | $920.89M |
| Oct 21, 2025 | $217.33 | $217.33 | $217.33 | $217.33 | $6.15M | $940.50M |
| Oct 20, 2025 | $214.77 | $214.77 | $214.77 | $214.77 | $3.54M | $928.47M |
| Oct 19, 2025 | $214.74 | $214.74 | $214.74 | $214.74 | $6.91M | $928.56M |
| Oct 18, 2025 | $208.38 | $208.38 | $208.38 | $208.38 | $7.88M | $903.16M |
| Oct 17, 2025 | $211.11 | $211.11 | $211.11 | $211.11 | $7.76M | $913.62M |
| Oct 16, 2025 | $221.82 | $221.82 | $221.82 | $221.82 | $5.86M | $965.24M |
| Oct 15, 2025 | $232.14 | $232.14 | $232.14 | $232.14 | $15.40M | $1.01B |
| Oct 14, 2025 | $237.64 | $237.64 | $237.64 | $237.64 | $30.07M | $1.04B |
| Oct 13, 2025 | $224.96 | $224.96 | $224.96 | $224.96 | $64.33M | $982.52M |
| Oct 12, 2025 | $202.06 | $202.06 | $202.06 | $202.06 | $167.42M | $891.89M |
| Oct 11, 2025 | $215.81 | $215.81 | $215.81 | $215.81 | $30.66M | $969.03M |
| Oct 10, 2025 | $252.15 | $252.15 | $252.15 | $252.15 | $9.25M | $1.13B |
| Oct 9, 2025 | $261.64 | $261.64 | $261.64 | $261.64 | $16.85M | $1.17B |
| Oct 8, 2025 | $252.49 | $252.49 | $252.49 | $252.49 | $14.78M | $1.14B |
| Oct 7, 2025 | $265.77 | $265.77 | $265.77 | $265.77 | $11.63M | $1.20B |
| Oct 6, 2025 | $260.99 | $260.99 | $260.99 | $260.99 | $10.48M | $1.18B |
| Oct 5, 2025 | $260.19 | $260.19 | $260.19 | $260.19 | $13.80M | $1.18B |
| Oct 4, 2025 | $265.97 | $265.97 | $265.97 | $265.97 | $13.53M | $1.20B |
| Oct 3, 2025 | $267.49 | $267.49 | $267.49 | $267.49 | $14.84M | $1.21B |
| Oct 2, 2025 | $252.18 | $252.18 | $252.18 | $252.18 | $10.88M | $1.14B |
| Oct 1, 2025 | $237.89 | $237.89 | $237.89 | $237.89 | $15.55M | $1.08B |
| Sep 30, 2025 | $242.56 | $242.56 | $242.56 | $242.56 | $30.45M | $1.16B |
| Sep 29, 2025 | $240.20 | $240.20 | $240.20 | $240.20 | $21.64M | $1.16B |
| Sep 28, 2025 | $232.14 | $232.14 | $232.14 | $232.14 | $26.16M | $1.13B |
| Sep 27, 2025 | $233.58 | $233.58 | $233.58 | $233.58 | $19.15M | $1.14B |
| Sep 26, 2025 | $218.99 | $218.99 | $218.99 | $218.99 | $23.53M | $1.07B |
| Sep 25, 2025 | $241.20 | $241.20 | $241.20 | $241.20 | $9.76M | $1.17B |
| Sep 24, 2025 | $243.68 | $243.68 | $243.68 | $243.68 | $8.50M | $1.19B |
| Sep 23, 2025 | $250.80 | $250.80 | $250.80 | $250.80 | $13.18M | $1.22B |
| Sep 22, 2025 | $269.30 | $269.30 | $269.30 | $269.30 | $6.79M | $1.32B |
| Sep 21, 2025 | $272.65 | $272.65 | $272.65 | $272.65 | $12.82M | $1.33B |
| Sep 20, 2025 | $271.14 | $271.14 | $271.14 | $271.14 | $13.66M | $1.33B |
| Sep 19, 2025 | $281.69 | $281.69 | $281.69 | $281.69 | $47.82M | $1.38B |
| Sep 18, 2025 | $278.85 | $278.85 | $278.85 | $278.85 | $36.15M | $1.37B |
| Sep 17, 2025 | $269.38 | $269.38 | $269.38 | $269.38 | $25.27M | $1.33B |
| Sep 16, 2025 | $265.78 | $265.78 | $265.78 | $265.78 | $17.94M | $1.32B |
| Sep 15, 2025 | $273.44 | $273.44 | $273.44 | $273.44 | $23.06M | $1.36B |
| Sep 14, 2025 | $275.71 | $275.71 | $275.71 | $275.71 | $17.94M | $1.39B |
| Sep 13, 2025 | $275.02 | $275.02 | $275.02 | $275.02 | $22.27M | $1.38B |
| Sep 12, 2025 | $260.01 | $260.01 | $260.01 | $260.01 | $16.40M | $1.31B |
| Sep 11, 2025 | $254.64 | $254.64 | $254.64 | $254.64 | $11.85M | $1.28B |
| Sep 10, 2025 | $246.84 | $246.84 | $246.84 | $246.84 | $7.72M | $1.26B |
| Sep 9, 2025 | $243.34 | $243.34 | $243.34 | $243.34 | $14.57M | $1.24B |
| Sep 8, 2025 | $234.27 | $234.27 | $234.27 | $234.27 | $5.08M | $1.21B |
| Sep 7, 2025 | $227.13 | $227.13 | $227.13 | $227.13 | $12.85M | $1.17B |
| Sep 6, 2025 | $230.86 | $230.86 | $230.86 | $230.86 | $16.48M | $1.19B |
| Sep 5, 2025 | $230.10 | $230.10 | $230.10 | $230.10 | $13.29M | $1.18B |
| Sep 4, 2025 | $239.25 | $239.25 | $239.25 | $239.25 | $12.14M | $1.23B |
| Sep 3, 2025 | $237.18 | $237.18 | $237.18 | $237.18 | $11.63M | $1.22B |
| Sep 2, 2025 | $223.32 | $223.32 | $223.32 | $223.32 | $10.93M | $1.15B |
| Sep 1, 2025 | $227.85 | $227.85 | $227.85 | $227.85 | $13.33M | $1.17B |
| Aug 31, 2025 | $230.05 | $230.05 | $230.05 | $230.05 | $11.06M | $1.18B |
| Aug 30, 2025 | $232.41 | $232.41 | $232.41 | $232.41 | $73.77M | $1.19B |
| Aug 29, 2025 | $243.11 | $243.11 | $243.11 | $243.11 | $64.20M | $1.27B |
| Aug 28, 2025 | $230.44 | $230.44 | $230.44 | $230.44 | $38.20M | $1.20B |
| Aug 27, 2025 | $221.83 | $221.83 | $221.83 | $221.83 | $10.13M | $1.15B |
| Aug 26, 2025 | $212.39 | $212.39 | $212.39 | $212.39 | $9.37M | $1.10B |
| Aug 25, 2025 | $233.19 | $233.19 | $233.19 | $233.19 | $10.42M | $1.21B |
| Aug 24, 2025 | $231.19 | $231.19 | $231.19 | $231.19 | $11.55M | $1.20B |
| Aug 23, 2025 | $226.54 | $226.54 | $226.54 | $226.54 | $11.82M | $1.17B |
| Aug 22, 2025 | $203.88 | $203.88 | $203.88 | $203.88 | $5.79M | $1.06B |
| Aug 21, 2025 | $211.84 | $211.84 | $211.84 | $211.84 | $7.96M | $1.10B |
| Aug 20, 2025 | $199.72 | $199.72 | $199.72 | $199.72 | $5.97M | $1.04B |