Marinade Staked SOL
MSOL
Rank #146
$213.05
Updated 7 days ago
Market Cap
$599.29M
24h Volume
$7.15M
Avg Volume (90d)
$16.43M
24h High/Low
$229.29
$212.47
$212.47
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
mSoLzYCxHdYgdzU16...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $213.05 | $229.29 | $212.47 | $213.05 | $7.15M | $599.29M |
| Nov 10, 2025 | $219.69 | $219.69 | $219.69 | $219.69 | $4.49M | $617.27M |
| Nov 9, 2025 | $211.34 | $211.34 | $211.34 | $211.34 | $6.69M | $594.93M |
| Nov 8, 2025 | $216.08 | $216.08 | $216.08 | $216.08 | $13.24M | $611.07M |
| Nov 7, 2025 | $207.00 | $207.00 | $207.00 | $207.00 | $9.15M | $572.87M |
| Nov 6, 2025 | $217.31 | $217.31 | $217.31 | $217.31 | $17.86M | $632.46M |
| Nov 5, 2025 | $207.20 | $207.20 | $207.20 | $207.20 | $39.01M | $608.03M |
| Nov 4, 2025 | $221.45 | $221.45 | $221.45 | $221.45 | $18.53M | $685.77M |
| Nov 3, 2025 | $250.24 | $250.24 | $250.24 | $250.24 | $3.71M | $773.39M |
| Nov 2, 2025 | $248.78 | $248.78 | $248.78 | $248.78 | $11.33M | $771.63M |
| Nov 1, 2025 | $249.71 | $249.71 | $249.71 | $249.71 | $12.73M | $777.18M |
| Oct 31, 2025 | $246.13 | $246.13 | $246.13 | $246.13 | $8.33M | $765.26M |
| Oct 30, 2025 | $259.16 | $259.16 | $259.16 | $259.16 | $16.49M | $806.71M |
| Oct 29, 2025 | $259.40 | $259.40 | $259.40 | $259.40 | $48.13M | $808.55M |
| Oct 28, 2025 | $264.98 | $264.98 | $264.98 | $264.98 | $9.67M | $831.70M |
| Oct 27, 2025 | $266.82 | $266.82 | $266.82 | $266.82 | $3.41M | $837.71M |
| Oct 26, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $5.51M | $811.91M |
| Oct 25, 2025 | $257.93 | $257.93 | $257.93 | $257.93 | $6.06M | $809.48M |
| Oct 24, 2025 | $255.19 | $255.19 | $255.19 | $255.19 | $9.16M | $800.56M |
| Oct 23, 2025 | $239.99 | $239.99 | $239.99 | $239.99 | $13.26M | $753.03M |
| Oct 22, 2025 | $247.58 | $247.58 | $247.58 | $247.58 | $9.00M | $776.99M |
| Oct 21, 2025 | $252.78 | $252.78 | $252.78 | $252.78 | $5.76M | $794.91M |
| Oct 20, 2025 | $250.15 | $250.15 | $250.15 | $250.15 | $9.24M | $784.04M |
| Oct 19, 2025 | $249.95 | $249.95 | $249.95 | $249.95 | $8.10M | $783.84M |
| Oct 18, 2025 | $242.24 | $242.24 | $242.24 | $242.24 | $16.54M | $759.28M |
| Oct 17, 2025 | $245.68 | $245.68 | $245.68 | $245.68 | $17.59M | $769.72M |
| Oct 16, 2025 | $258.26 | $258.26 | $258.26 | $258.26 | $15.36M | $808.53M |
| Oct 15, 2025 | $269.74 | $269.74 | $269.74 | $269.74 | $29.08M | $851.89M |
| Oct 14, 2025 | $276.62 | $276.62 | $276.62 | $276.62 | $43.00M | $876.21M |
| Oct 13, 2025 | $261.84 | $261.84 | $261.84 | $261.84 | $50.72M | $839.21M |
| Oct 12, 2025 | $235.08 | $235.08 | $235.08 | $235.08 | $161.06M | $759.63M |
| Oct 11, 2025 | $250.54 | $250.54 | $250.54 | $250.54 | $46.06M | $817.83M |
| Oct 10, 2025 | $293.68 | $293.68 | $293.68 | $293.68 | $8.74M | $980.74M |
| Oct 9, 2025 | $304.40 | $304.40 | $304.40 | $304.40 | $8.60M | $1.02B |
| Oct 8, 2025 | $293.72 | $293.72 | $293.72 | $293.72 | $8.79M | $981.16M |
| Oct 7, 2025 | $309.13 | $309.13 | $309.13 | $309.13 | $9.37M | $1.04B |
| Oct 6, 2025 | $303.62 | $303.62 | $303.62 | $303.62 | $8.16M | $1.03B |
| Oct 5, 2025 | $302.83 | $302.83 | $302.83 | $302.83 | $11.14M | $1.02B |
| Oct 4, 2025 | $309.36 | $309.36 | $309.36 | $309.36 | $12.18M | $1.05B |
| Oct 3, 2025 | $311.82 | $311.82 | $311.82 | $311.82 | $12.62M | $1.05B |
| Oct 2, 2025 | $293.42 | $293.42 | $293.42 | $293.42 | $7.18M | $991.74M |
| Oct 1, 2025 | $276.91 | $276.91 | $276.91 | $276.91 | $5.94M | $936.26M |
| Sep 30, 2025 | $282.67 | $282.67 | $282.67 | $282.67 | $10.17M | $955.59M |
| Sep 29, 2025 | $279.16 | $279.16 | $279.16 | $279.16 | $10.27M | $946.25M |
| Sep 28, 2025 | $269.85 | $269.85 | $269.85 | $269.85 | $14.29M | $911.81M |
| Sep 27, 2025 | $271.71 | $271.71 | $271.71 | $271.71 | $16.53M | $919.60M |
| Sep 26, 2025 | $255.02 | $255.02 | $255.02 | $255.02 | $16.47M | $866.90M |
| Sep 25, 2025 | $280.54 | $280.54 | $280.54 | $280.54 | $7.04M | $928.50M |
| Sep 24, 2025 | $284.21 | $284.21 | $284.21 | $284.21 | $9.19M | $940.96M |
| Sep 23, 2025 | $291.89 | $291.89 | $291.89 | $291.89 | $12.72M | $965.20M |
| Sep 22, 2025 | $313.31 | $313.31 | $313.31 | $313.31 | $16.52M | $1.07B |
| Sep 21, 2025 | $317.02 | $317.02 | $317.02 | $317.02 | $17.77M | $1.09B |
| Sep 20, 2025 | $315.32 | $315.32 | $315.32 | $315.32 | $8.22M | $1.08B |
| Sep 19, 2025 | $327.43 | $327.43 | $327.43 | $327.43 | $10.97M | $1.12B |
| Sep 18, 2025 | $323.94 | $323.94 | $323.94 | $323.94 | $24.41M | $1.11B |
| Sep 17, 2025 | $313.58 | $313.58 | $313.58 | $313.58 | $14.35M | $1.08B |
| Sep 16, 2025 | $309.01 | $309.01 | $309.01 | $309.01 | $10.05M | $1.07B |
| Sep 15, 2025 | $318.32 | $318.32 | $318.32 | $318.32 | $15.67M | $1.10B |
| Sep 14, 2025 | $321.04 | $321.04 | $321.04 | $321.04 | $17.99M | $1.11B |
| Sep 13, 2025 | $320.61 | $320.61 | $320.61 | $320.61 | $28.42M | $1.11B |
| Sep 12, 2025 | $302.42 | $302.42 | $302.42 | $302.42 | $8.85M | $1.05B |
| Sep 11, 2025 | $296.20 | $296.20 | $296.20 | $296.20 | $13.81M | $1.03B |
| Sep 10, 2025 | $287.57 | $287.57 | $287.57 | $287.57 | $9.22M | $996.96M |
| Sep 9, 2025 | $282.93 | $282.93 | $282.93 | $282.93 | $6.91M | $980.69M |
| Sep 8, 2025 | $272.96 | $272.96 | $272.96 | $272.96 | $3.84M | $950.31M |
| Sep 7, 2025 | $264.68 | $264.68 | $264.68 | $264.68 | $5.31M | $919.74M |
| Sep 6, 2025 | $268.96 | $268.96 | $268.96 | $268.96 | $7.89M | $934.87M |
| Sep 5, 2025 | $268.08 | $268.08 | $268.08 | $268.08 | $12.76M | $932.93M |
| Sep 4, 2025 | $278.21 | $278.21 | $278.21 | $278.21 | $8.93M | $965.55M |
| Sep 3, 2025 | $276.06 | $276.06 | $276.06 | $276.06 | $7.72M | $958.07M |
| Sep 2, 2025 | $259.64 | $259.64 | $259.64 | $259.64 | $31.56M | $902.60M |
| Sep 1, 2025 | $265.27 | $265.27 | $265.27 | $265.27 | $4.26M | $925.01M |
| Aug 31, 2025 | $267.50 | $267.50 | $267.50 | $267.50 | $7.11M | $936.73M |
| Aug 30, 2025 | $270.43 | $270.43 | $270.43 | $270.43 | $66.57M | $945.09M |
| Aug 29, 2025 | $282.83 | $282.83 | $282.83 | $282.83 | $29.94M | $990.78M |
| Aug 28, 2025 | $267.87 | $267.87 | $267.87 | $267.87 | $16.94M | $949.11M |
| Aug 27, 2025 | $258.15 | $258.15 | $258.15 | $258.15 | $8.26M | $912.52M |
| Aug 26, 2025 | $247.06 | $247.06 | $247.06 | $247.06 | $12.63M | $872.78M |
| Aug 25, 2025 | $271.42 | $271.42 | $271.42 | $271.42 | $19.11M | $959.87M |
| Aug 24, 2025 | $268.90 | $268.90 | $268.90 | $268.90 | $17.89M | $948.57M |
| Aug 23, 2025 | $263.79 | $263.79 | $263.79 | $263.79 | $16.19M | $930.50M |
| Aug 22, 2025 | $237.28 | $237.28 | $237.28 | $237.28 | $14.10M | $834.15M |
| Aug 21, 2025 | $246.72 | $246.72 | $246.72 | $246.72 | $10.04M | $867.93M |
| Aug 20, 2025 | $232.43 | $232.43 | $232.43 | $232.43 | $10.76M | $820.38M |