Kyros Restaked SOL
KYSOL
Rank #1241
$197.65
Updated 8 days ago
Market Cap
$19.34M
24h Volume
$1.44K
Avg Volume (6m)
$235.17K
24h High/Low
$212.93
$197.12
$197.12
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Restaking
Liquid Restaking Tokens
Liquid Restaked SOL
Chains
Solana
kySo1nETpsZE2NWe5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $197.65 | $212.93 | $197.12 | $197.65 | $1.44K | $19.34M |
| Nov 10, 2025 | $203.90 | $203.90 | $203.90 | $203.90 | $59.15K | $19.99M |
| Nov 9, 2025 | $196.16 | $196.16 | $196.16 | $196.16 | $1.65K | $19.26M |
| Nov 8, 2025 | $200.35 | $200.35 | $200.35 | $200.35 | $1.20K | $19.67M |
| Nov 7, 2025 | $192.23 | $192.23 | $192.23 | $192.23 | $1.64K | $19.13M |
| Nov 6, 2025 | $201.74 | $201.74 | $201.74 | $201.74 | $74.24K | $20.12M |
| Nov 5, 2025 | $192.80 | $192.80 | $192.80 | $192.80 | $470.59K | $19.28M |
| Nov 4, 2025 | $205.47 | $205.47 | $205.47 | $205.47 | $39.16K | $20.66M |
| Nov 3, 2025 | $232.40 | $232.40 | $232.40 | $232.40 | $47.83K | $23.59M |
| Nov 2, 2025 | $230.95 | $230.95 | $230.95 | $230.95 | $50.74K | $23.48M |
| Nov 1, 2025 | $231.87 | $231.87 | $231.87 | $231.87 | $5.06K | $23.89M |
| Oct 31, 2025 | $228.66 | $228.66 | $228.66 | $228.66 | $313.77K | $23.72M |
| Oct 30, 2025 | $240.69 | $240.69 | $240.69 | $240.69 | $158.71K | $25.55M |
| Oct 29, 2025 | $240.76 | $240.76 | $240.76 | $240.76 | $463.97K | $25.54M |
| Oct 28, 2025 | $245.85 | $245.85 | $245.85 | $245.85 | $75.01K | $26.35M |
| Oct 27, 2025 | $247.32 | $247.32 | $247.32 | $247.32 | $297.53K | $26.62M |
| Oct 26, 2025 | $240.11 | $240.11 | $240.11 | $240.11 | $100.97K | $25.85M |
| Oct 25, 2025 | $239.39 | $239.39 | $239.39 | $239.39 | $282.02K | $25.78M |
| Oct 24, 2025 | $236.70 | $236.70 | $236.70 | $236.70 | $138.51K | $25.78M |
| Oct 23, 2025 | $222.86 | $222.86 | $222.86 | $222.86 | $107.56K | $25.04M |
| Oct 22, 2025 | $229.75 | $229.75 | $229.75 | $229.75 | $23.38K | $25.91M |
| Oct 21, 2025 | $234.38 | $234.38 | $234.38 | $234.38 | $198.62K | $26.52M |
| Oct 20, 2025 | $231.91 | $231.91 | $231.91 | $231.91 | $52.99K | $26.32M |
| Oct 19, 2025 | $231.70 | $231.70 | $231.70 | $231.70 | $17.07K | $26.30M |
| Oct 18, 2025 | $224.68 | $224.68 | $224.68 | $224.68 | $33.28K | $25.93M |
| Oct 17, 2025 | $227.96 | $227.96 | $227.96 | $227.96 | $74.87K | $26.27M |
| Oct 16, 2025 | $239.18 | $239.18 | $239.18 | $239.18 | $28.51K | $27.99M |
| Oct 15, 2025 | $249.91 | $249.91 | $249.91 | $249.91 | $440.30K | $29.31M |
| Oct 14, 2025 | $256.26 | $256.26 | $256.26 | $256.26 | $282.03K | $30.34M |
| Oct 13, 2025 | $242.96 | $242.96 | $242.96 | $242.96 | $200.11K | $28.78M |
| Oct 12, 2025 | $219.31 | $219.31 | $219.31 | $219.31 | $131.97K | $26.34M |
| Oct 11, 2025 | $232.27 | $232.27 | $232.27 | $232.27 | $679.80K | $27.98M |
| Oct 10, 2025 | $272.52 | $272.52 | $272.52 | $272.52 | $26.96K | $33.16M |
| Oct 9, 2025 | $282.55 | $282.55 | $282.55 | $282.55 | $298.01K | $34.41M |
| Oct 8, 2025 | $272.68 | $272.68 | $272.68 | $272.68 | $135.70K | $33.57M |
| Oct 7, 2025 | $287.23 | $287.23 | $287.23 | $287.23 | $1.17M | $35.33M |
| Oct 6, 2025 | $281.88 | $281.88 | $281.88 | $281.88 | $388.99K | $35.95M |
| Oct 5, 2025 | $281.23 | $281.23 | $281.23 | $281.23 | $235.88K | $36.66M |
| Oct 4, 2025 | $287.35 | $287.35 | $287.35 | $287.35 | $212.25K | $37.62M |
| Oct 3, 2025 | $289.65 | $289.65 | $289.65 | $289.65 | $700.99K | $37.79M |
| Oct 2, 2025 | $272.58 | $272.58 | $272.58 | $272.58 | $459.30K | $35.75M |
| Oct 1, 2025 | $257.10 | $257.10 | $257.10 | $257.10 | $404.89K | $33.67M |
| Sep 30, 2025 | $262.61 | $262.61 | $262.61 | $262.61 | $48.98K | $34.80M |
| Sep 29, 2025 | $259.89 | $259.89 | $259.89 | $259.89 | $157.94K | $34.45M |
| Sep 28, 2025 | $250.73 | $250.73 | $250.73 | $250.73 | $28.47K | $33.53M |
| Sep 27, 2025 | $252.85 | $252.85 | $252.85 | $252.85 | $321.37K | $33.79M |
| Sep 26, 2025 | $237.00 | $237.00 | $237.00 | $237.00 | $476.37K | $32.02M |
| Sep 25, 2025 | $260.67 | $260.67 | $260.67 | $260.67 | $717.45K | $35.17M |
| Sep 24, 2025 | $263.33 | $263.33 | $263.33 | $263.33 | $161.63K | $37.84M |
| Sep 23, 2025 | $271.13 | $271.13 | $271.13 | $271.13 | $314.64K | $39.04M |
| Sep 22, 2025 | $291.40 | $291.40 | $291.40 | $291.40 | $36.47K | $42.67M |
| Sep 21, 2025 | $295.00 | $295.00 | $295.00 | $295.00 | $38.82K | $43.19M |
| Sep 20, 2025 | $293.58 | $293.58 | $293.58 | $293.58 | $483.44K | $43.64M |
| Sep 19, 2025 | $304.56 | $304.56 | $304.56 | $304.56 | $574.50K | $45.29M |
| Sep 18, 2025 | $301.33 | $301.33 | $301.33 | $301.33 | $383.36K | $45.60M |
| Sep 17, 2025 | $291.30 | $291.30 | $291.30 | $291.30 | $837.29K | $44.02M |
| Sep 16, 2025 | $287.52 | $287.52 | $287.52 | $287.52 | $566.97K | $44.05M |
| Sep 15, 2025 | $295.71 | $295.71 | $295.71 | $295.71 | $282.61K | $45.34M |
| Sep 14, 2025 | $298.06 | $298.06 | $298.06 | $298.06 | $588.57K | $46.08M |
| Sep 13, 2025 | $297.15 | $297.15 | $297.15 | $297.15 | $341.43K | $45.97M |
| Sep 12, 2025 | $280.63 | $280.63 | $280.63 | $280.63 | $301.42K | $43.87M |
| Sep 11, 2025 | $274.71 | $274.71 | $274.71 | $274.71 | $416.78K | $42.89M |
| Sep 10, 2025 | $266.37 | $266.37 | $266.37 | $266.37 | $885.18K | $41.68M |
| Sep 9, 2025 | $262.25 | $262.25 | $262.25 | $262.25 | $1.51M | $41.02M |
| Sep 8, 2025 | $253.48 | $253.48 | $253.48 | $253.48 | $16.90K | $39.62M |
| Sep 7, 2025 | $245.75 | $245.75 | $245.75 | $245.75 | $99.03K | $38.43M |
| Sep 6, 2025 | $249.90 | $249.90 | $249.90 | $249.90 | $224.15K | $39.17M |
| Sep 5, 2025 | $248.54 | $248.54 | $248.54 | $248.54 | $104.19K | $38.78M |
| Sep 4, 2025 | $258.18 | $258.18 | $258.18 | $258.18 | $37.28K | $40.34M |
| Sep 3, 2025 | $256.84 | $256.84 | $256.84 | $256.84 | $253.18K | $40.00M |
| Sep 2, 2025 | $241.41 | $241.41 | $241.41 | $241.41 | $40.08K | $37.53M |
| Sep 1, 2025 | $246.31 | $246.31 | $246.31 | $246.31 | $36.84K | $38.29M |
| Aug 31, 2025 | $248.61 | $248.61 | $248.61 | $248.61 | $248.42K | $38.69M |
| Aug 30, 2025 | $251.32 | $251.32 | $251.32 | $251.32 | $191.39K | $39.07M |
| Aug 29, 2025 | $262.80 | $262.80 | $262.80 | $262.80 | $106.68K | $40.85M |
| Aug 28, 2025 | $248.58 | $248.58 | $248.58 | $248.58 | $157.52K | $38.78M |
| Aug 27, 2025 | $240.13 | $240.13 | $240.13 | $240.13 | $110.70K | $37.47M |
| Aug 26, 2025 | $228.75 | $228.75 | $228.75 | $228.75 | $149.61K | $35.72M |
| Aug 25, 2025 | $251.95 | $251.95 | $251.95 | $251.95 | $75.93K | $39.43M |
| Aug 24, 2025 | $250.06 | $250.06 | $250.06 | $250.06 | $178.54K | $39.17M |
| Aug 23, 2025 | $244.41 | $244.41 | $244.41 | $244.41 | $173.15K | $38.41M |
| Aug 22, 2025 | $220.26 | $220.26 | $220.26 | $220.26 | $69.91K | $34.65M |
| Aug 21, 2025 | $229.34 | $229.34 | $229.34 | $229.34 | $41.25K | $36.16M |
| Aug 20, 2025 | $215.55 | $215.55 | $215.55 | $215.55 | $102.36K | $34.46M |
| Aug 19, 2025 | $224.21 | $224.21 | $224.21 | $224.21 | $625.48K | $35.84M |
| Aug 18, 2025 | $234.74 | $234.74 | $234.74 | $234.74 | $81.11K | $37.54M |
| Aug 17, 2025 | $232.08 | $232.08 | $232.08 | $232.08 | $60.43K | $36.92M |
| Aug 16, 2025 | $227.10 | $227.10 | $227.10 | $227.10 | $72.62K | $36.25M |
| Aug 15, 2025 | $235.39 | $235.39 | $235.39 | $235.39 | $158.94K | $37.63M |
| Aug 14, 2025 | $247.02 | $247.02 | $247.02 | $247.02 | $328.22K | $39.46M |
| Aug 13, 2025 | $235.63 | $235.63 | $235.63 | $235.63 | $29.26K | $37.65M |
| Aug 12, 2025 | $213.93 | $213.93 | $213.93 | $213.93 | $25.57K | $34.20M |
| Aug 11, 2025 | $223.70 | $223.70 | $223.70 | $223.70 | $105.10K | $35.65M |
| Aug 10, 2025 | $220.28 | $220.28 | $220.28 | $220.28 | $61.52K | $35.04M |
| Aug 9, 2025 | $216.20 | $216.20 | $216.20 | $216.20 | $52.23K | $34.51M |
| Aug 8, 2025 | $214.47 | $214.47 | $214.47 | $214.47 | $33.98K | $33.97M |
| Aug 7, 2025 | $205.59 | $205.59 | $205.59 | $205.59 | $266.50K | $32.83M |
| Aug 6, 2025 | $200.44 | $200.44 | $200.44 | $200.44 | $48.98K | $32.02M |
| Aug 5, 2025 | $206.72 | $206.72 | $206.72 | $206.72 | $19.63K | $33.03M |
| Aug 4, 2025 | $197.50 | $197.50 | $197.50 | $197.50 | $41.92K | $31.71M |
| Aug 3, 2025 | $193.45 | $193.45 | $193.45 | $193.45 | $148.39K | $30.92M |
| Aug 2, 2025 | $198.57 | $198.57 | $198.57 | $198.57 | $69.19K | $31.89M |
| Aug 1, 2025 | $210.34 | $210.34 | $210.34 | $210.34 | $61.71K | $33.77M |
| Jul 31, 2025 | $217.07 | $217.07 | $217.07 | $217.07 | $77.45K | $34.85M |
| Jul 30, 2025 | $221.04 | $221.04 | $221.04 | $221.04 | $30.99K | $35.60M |
| Jul 29, 2025 | $222.75 | $222.75 | $222.75 | $222.75 | $36.90K | $36.23M |
| Jul 28, 2025 | $229.80 | $229.80 | $229.80 | $229.80 | $21.95K | $38.07M |
| Jul 27, 2025 | $225.37 | $225.37 | $225.37 | $225.37 | $87.48K | $37.34M |
| Jul 26, 2025 | $226.69 | $226.69 | $226.69 | $226.69 | $212.39K | $37.52M |
| Jul 25, 2025 | $222.91 | $222.91 | $222.91 | $222.91 | $202.23K | $36.88M |
| Jul 24, 2025 | $231.17 | $231.17 | $231.17 | $231.17 | $131.24K | $38.24M |
| Jul 23, 2025 | $250.54 | $250.54 | $250.54 | $250.54 | $215.29K | $41.69M |
| Jul 22, 2025 | $239.45 | $239.45 | $239.45 | $239.45 | $198.28K | $40.13M |
| Jul 21, 2025 | $220.58 | $220.58 | $220.58 | $220.58 | $321.05K | $36.92M |
| Jul 20, 2025 | $215.64 | $215.64 | $215.64 | $215.64 | $603.18K | $36.05M |
| Jul 19, 2025 | $215.90 | $215.90 | $215.90 | $215.90 | $76.36K | $35.94M |
| Jul 18, 2025 | $214.44 | $214.44 | $214.44 | $214.44 | $144.84K | $35.61M |
| Jul 17, 2025 | $211.36 | $211.36 | $211.36 | $211.36 | $249.44K | $35.01M |
| Jul 16, 2025 | $199.22 | $199.22 | $199.22 | $199.22 | $509.68K | $32.95M |
| Jul 15, 2025 | $197.72 | $197.72 | $197.72 | $197.72 | $643.07K | $32.52M |
| Jul 14, 2025 | $196.59 | $196.59 | $196.59 | $196.59 | $47.85K | $32.15M |
| Jul 13, 2025 | $195.61 | $195.61 | $195.61 | $195.61 | $190.24K | $31.89M |
| Jul 12, 2025 | $198.14 | $198.14 | $198.14 | $198.14 | $102.68K | $31.99M |
| Jul 11, 2025 | $199.71 | $199.71 | $199.71 | $199.71 | $303.67K | $32.19M |
| Jul 10, 2025 | $191.22 | $191.22 | $191.22 | $191.22 | $286.88K | $30.84M |
| Jul 9, 2025 | $184.53 | $184.53 | $184.53 | $184.53 | $164.65K | $29.67M |
| Jul 8, 2025 | $180.92 | $180.92 | $180.92 | $180.92 | $96.62K | $29.06M |
| Jul 7, 2025 | $184.54 | $184.54 | $184.54 | $184.54 | $154.71K | $29.62M |
| Jul 6, 2025 | $179.32 | $179.32 | $179.32 | $179.32 | $61.72K | $28.76M |
| Jul 5, 2025 | $179.45 | $179.45 | $179.45 | $179.45 | $135.13K | $28.20M |
| Jul 4, 2025 | $184.96 | $184.96 | $184.96 | $184.96 | $280.29K | $28.99M |
| Jul 3, 2025 | $184.76 | $184.76 | $184.76 | $184.76 | $248.79K | $28.99M |
| Jul 2, 2025 | $178.24 | $178.24 | $178.24 | $178.24 | $352.45K | $27.87M |
| Jul 1, 2025 | $188.16 | $188.16 | $188.16 | $188.16 | $363.60K | $29.21M |
| Jun 30, 2025 | $185.57 | $185.57 | $185.57 | $185.57 | $172.92K | $28.80M |
| Jun 29, 2025 | $182.79 | $182.79 | $182.79 | $182.79 | $173.60K | $28.38M |
| Jun 28, 2025 | $172.11 | $172.11 | $172.11 | $172.11 | $248.38K | $26.69M |
| Jun 27, 2025 | $168.53 | $168.53 | $168.53 | $168.53 | $175.20K | $26.10M |
| Jun 26, 2025 | $173.44 | $173.44 | $173.44 | $173.44 | $59.83K | $26.80M |
| Jun 25, 2025 | $176.22 | $176.22 | $176.22 | $176.22 | $82.27K | $27.20M |
| Jun 24, 2025 | $175.52 | $175.52 | $175.52 | $175.52 | $57.48K | $27.09M |
| Jun 23, 2025 | $159.35 | $159.35 | $159.35 | $159.35 | $36.57K | $24.78M |
| Jun 22, 2025 | $162.01 | $162.01 | $162.01 | $162.01 | $169.26K | $25.12M |
| Jun 21, 2025 | $169.35 | $169.35 | $169.35 | $169.35 | $160.73K | $26.82M |
| Jun 20, 2025 | $178.12 | $178.12 | $178.12 | $178.12 | $87.90K | $28.21M |
| Jun 19, 2025 | $176.82 | $176.82 | $176.82 | $176.82 | $374.85K | $4.64M |
| Jun 18, 2025 | $179.08 | $179.08 | $179.08 | $179.08 | $859.00K | $4.64M |
| Jun 17, 2025 | $182.40 | $182.40 | $182.40 | $182.40 | $209.34K | $4.64M |
| Jun 16, 2025 | $183.98 | $183.98 | $183.98 | $183.98 | $761.67K | $4.64M |
| Jun 15, 2025 | $174.73 | $174.73 | $174.73 | $174.73 | $1.03M | $4.64M |
| Jun 14, 2025 | $179.74 | $179.74 | $179.74 | $179.74 | $331.91K | $4.64M |
| Jun 13, 2025 | $184.78 | $184.78 | $184.78 | $184.78 | $79.99K | $4.64M |
| Jun 12, 2025 | $194.73 | $194.73 | $194.73 | $194.73 | $533.16K | $4.64M |
| Jun 11, 2025 | $199.28 | $199.28 | $199.28 | $199.28 | $1.35M | $4.64M |
| Jun 10, 2025 | $194.46 | $194.46 | $194.46 | $194.46 | $846.58K | $4.64M |
| Jun 9, 2025 | $183.45 | $183.45 | $183.45 | $183.45 | $48.47K | $4.64M |
| Jun 8, 2025 | $180.46 | $180.46 | $180.46 | $180.46 | $39.98K | $4.64M |
| Jun 7, 2025 | $178.30 | $178.30 | $178.30 | $178.30 | $38.00K | $4.64M |
| Jun 6, 2025 | $173.71 | $173.71 | $173.71 | $173.71 | $2.15M | $4.64M |
| Jun 5, 2025 | $184.69 | $184.69 | $184.69 | $184.69 | $149.77K | $33.92M |
| Jun 4, 2025 | $187.75 | $187.75 | $187.75 | $187.75 | $110.66K | $34.34M |
| Jun 3, 2025 | $188.05 | $188.05 | $188.05 | $188.05 | $77.18K | $34.38M |
| Jun 2, 2025 | $189.66 | $189.66 | $189.66 | $189.66 | $210.79K | $34.67M |
| Jun 1, 2025 | $188.42 | $188.42 | $188.42 | $188.42 | $72.47K | $34.47M |
| May 31, 2025 | $188.27 | $188.27 | $188.27 | $188.27 | $81.35K | $34.44M |
| May 30, 2025 | $200.32 | $200.32 | $200.32 | $200.32 | $113.74K | $36.76M |
| May 29, 2025 | $205.39 | $205.39 | $205.39 | $205.39 | $58.41K | $37.59M |
| May 28, 2025 | $212.00 | $212.00 | $212.00 | $212.00 | $183.76K | $38.98M |
| May 27, 2025 | $210.17 | $210.17 | $210.17 | $210.17 | $57.30K | $38.54M |
| May 26, 2025 | $210.75 | $210.75 | $210.75 | $210.75 | $30.43K | $38.96M |
| May 25, 2025 | $211.13 | $211.13 | $211.13 | $211.13 | $29.65K | $39.03M |
| May 24, 2025 | $210.50 | $210.50 | $210.50 | $210.50 | $382.43K | $39.75M |
| May 23, 2025 | $215.54 | $215.54 | $215.54 | $215.54 | $115.21K | $40.98M |
| May 22, 2025 | $208.97 | $208.97 | $208.97 | $208.97 | $61.77K | $40.47M |
| May 21, 2025 | $200.84 | $200.84 | $200.84 | $200.84 | $131.62K | $38.86M |
| May 20, 2025 | $199.73 | $199.73 | $199.73 | $199.73 | $31.21K | $38.68M |
| May 19, 2025 | $205.64 | $205.64 | $205.64 | $205.64 | $32.94K | $40.09M |