Phantom Staked SOL
PSOL
Rank #366
$166.21
Updated 7 days ago
Market Cap
$150.74M
24h Volume
$682.14K
Avg Volume (1y)
$1.09M
24h High/Low
$178.67
$165.44
$165.44
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking
Liquid Staked SOL
Chains
Solana
pSo1f9nQXWgXibFtK...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $166.21 | $178.67 | $165.44 | $166.21 | $682.14K | $150.74M |
| Nov 10, 2025 | $170.98 | $170.98 | $170.98 | $170.98 | $1.55M | $153.58M |
| Nov 9, 2025 | $164.66 | $164.66 | $164.66 | $164.66 | $443.86K | $147.96M |
| Nov 8, 2025 | $168.89 | $168.89 | $168.89 | $168.89 | $1.71M | $150.92M |
| Nov 7, 2025 | $161.18 | $161.18 | $161.18 | $161.18 | $596.64K | $144.55M |
| Nov 6, 2025 | $169.13 | $169.13 | $169.13 | $169.13 | $1.63M | $149.98M |
| Nov 5, 2025 | $161.70 | $161.70 | $161.70 | $161.70 | $4.43M | $142.72M |
| Nov 4, 2025 | $172.47 | $172.47 | $172.47 | $172.47 | $1.38M | $153.07M |
| Nov 3, 2025 | $194.34 | $194.34 | $194.34 | $194.34 | $544.63K | $171.69M |
| Nov 2, 2025 | $193.75 | $193.75 | $193.75 | $193.75 | $636.66K | $170.03M |
| Nov 1, 2025 | $194.45 | $194.45 | $194.45 | $194.45 | $691.32K | $170.53M |
| Oct 31, 2025 | $191.24 | $191.24 | $191.24 | $191.24 | $721.41K | $167.06M |
| Oct 30, 2025 | $201.94 | $201.94 | $201.94 | $201.94 | $1.01M | $176.29M |
| Oct 29, 2025 | $201.91 | $201.91 | $201.91 | $201.91 | $1.43M | $176.80M |
| Oct 28, 2025 | $206.35 | $206.35 | $206.35 | $206.35 | $494.02K | $181.48M |
| Oct 27, 2025 | $207.88 | $207.88 | $207.88 | $207.88 | $741.05K | $184.19M |
| Oct 26, 2025 | $201.33 | $201.33 | $201.33 | $201.33 | $549.61K | $177.81M |
| Oct 25, 2025 | $200.89 | $200.89 | $200.89 | $200.89 | $1.56M | $177.02M |
| Oct 24, 2025 | $198.61 | $198.61 | $198.61 | $198.61 | $2.77M | $165.70M |
| Oct 23, 2025 | $186.60 | $186.60 | $186.60 | $186.60 | $11.78M | $155.86M |
| Oct 22, 2025 | $192.87 | $192.87 | $192.87 | $192.87 | $865.35K | $164.43M |
| Oct 21, 2025 | $196.74 | $196.74 | $196.74 | $196.74 | $855.88K | $168.21M |
| Oct 20, 2025 | $194.61 | $194.61 | $194.61 | $194.61 | $1.57M | $165.97M |
| Oct 19, 2025 | $194.36 | $194.36 | $194.36 | $194.36 | $602.78K | $165.19M |
| Oct 18, 2025 | $188.82 | $188.82 | $188.82 | $188.82 | $1.21M | $160.01M |
| Oct 17, 2025 | $191.51 | $191.51 | $191.51 | $191.51 | $1.85M | $164.82M |
| Oct 16, 2025 | $200.93 | $200.93 | $200.93 | $200.93 | $1.23M | $165.15M |
| Oct 15, 2025 | $210.39 | $210.39 | $210.39 | $210.39 | $1.90M | $173.35M |
| Oct 14, 2025 | $215.59 | $215.59 | $215.59 | $215.59 | $2.02M | $173.66M |
| Oct 13, 2025 | $204.31 | $204.31 | $204.31 | $204.31 | $1.31M | $164.44M |
| Oct 12, 2025 | $184.72 | $184.72 | $184.72 | $184.72 | $4.42M | $148.36M |
| Oct 11, 2025 | $195.20 | $195.20 | $195.20 | $195.20 | $8.22M | $163.30M |
| Oct 10, 2025 | $228.62 | $228.62 | $228.62 | $228.62 | $2.83M | $187.52M |
| Oct 9, 2025 | $237.32 | $237.32 | $237.32 | $237.32 | $1.48M | $194.84M |
| Oct 8, 2025 | $228.56 | $228.56 | $228.56 | $228.56 | $1.36M | $188.73M |
| Oct 7, 2025 | $240.77 | $240.77 | $240.77 | $240.77 | $2.24M | $197.57M |
| Oct 6, 2025 | $236.35 | $236.35 | $236.35 | $236.35 | $6.83M | $191.28M |
| Oct 5, 2025 | $235.95 | $235.95 | $235.95 | $235.95 | $2.30M | $186.73M |
| Oct 4, 2025 | $241.26 | $241.26 | $241.26 | $241.26 | $5.54M | $186.40M |
| Oct 3, 2025 | $242.64 | $242.64 | $242.64 | $242.64 | $3.25M | $180.41M |
| Oct 2, 2025 | $228.43 | $228.43 | $228.43 | $228.43 | $472.91K | $163.59M |
| Oct 1, 2025 | $215.54 | $215.54 | $215.54 | $215.54 | $2.30M | $153.96M |
| Sep 30, 2025 | $219.85 | $219.85 | $219.85 | $219.85 | $385.32K | $156.50M |
| Sep 29, 2025 | $217.75 | $217.75 | $217.75 | $217.75 | $1.27M | $148.19M |
| Sep 28, 2025 | $210.35 | $210.35 | $210.35 | $210.35 | $478.70K | $143.19M |
| Sep 27, 2025 | $211.59 | $211.59 | $211.59 | $211.59 | $1.24M | $144.18M |
| Sep 26, 2025 | $198.38 | $198.38 | $198.38 | $198.38 | $2.91M | $135.24M |
| Sep 25, 2025 | $218.32 | $218.32 | $218.32 | $218.32 | $1.63M | $148.91M |
| Sep 24, 2025 | $220.70 | $220.70 | $220.70 | $220.70 | $2.16M | $150.80M |
| Sep 23, 2025 | $227.25 | $227.25 | $227.25 | $227.25 | $2.51M | $154.81M |
| Sep 22, 2025 | $243.85 | $243.85 | $243.85 | $243.85 | $609.14K | $166.48M |
| Sep 21, 2025 | $246.96 | $246.96 | $246.96 | $246.96 | $774.87K | $168.40M |
| Sep 20, 2025 | $245.79 | $245.79 | $245.79 | $245.79 | $547.42K | $166.72M |
| Sep 19, 2025 | $255.08 | $255.08 | $255.08 | $255.08 | $1.70M | $169.47M |
| Sep 18, 2025 | $252.59 | $252.59 | $252.59 | $252.59 | $1.12M | $166.53M |
| Sep 17, 2025 | $244.13 | $244.13 | $244.13 | $244.13 | $520.85K | $159.75M |
| Sep 16, 2025 | $240.54 | $240.54 | $240.54 | $240.54 | $1.07M | $157.18M |
| Sep 15, 2025 | $247.99 | $247.99 | $247.99 | $247.99 | $1.58M | $161.54M |
| Sep 14, 2025 | $250.08 | $250.08 | $250.08 | $250.08 | $1.36M | $163.21M |
| Sep 13, 2025 | $249.52 | $249.52 | $249.52 | $249.52 | $2.66M | $162.01M |
| Sep 12, 2025 | $235.70 | $235.70 | $235.70 | $235.70 | $934.18K | $156.79M |
| Sep 11, 2025 | $230.28 | $230.28 | $230.28 | $230.28 | $649.38K | $147.47M |
| Sep 10, 2025 | $223.79 | $223.79 | $223.79 | $223.79 | $465.94K | $141.93M |
| Sep 9, 2025 | $220.54 | $220.54 | $220.54 | $220.54 | $510.30K | $139.13M |
| Sep 8, 2025 | $212.16 | $212.16 | $212.16 | $212.16 | $434.12K | $132.55M |
| Sep 7, 2025 | $205.81 | $205.81 | $205.81 | $205.81 | $443.96K | $127.78M |
| Sep 6, 2025 | $209.14 | $209.14 | $209.14 | $209.14 | $437.34K | $129.81M |
| Sep 5, 2025 | $208.38 | $208.38 | $208.38 | $208.38 | $434.58K | $128.28M |
| Sep 4, 2025 | $216.54 | $216.54 | $216.54 | $216.54 | $466.21K | $132.26M |
| Sep 3, 2025 | $215.09 | $215.09 | $215.09 | $215.09 | $611.08K | $125.92M |
| Sep 2, 2025 | $201.97 | $201.97 | $201.97 | $201.97 | $422.06K | $117.93M |
| Sep 1, 2025 | $206.26 | $206.26 | $206.26 | $206.26 | $325.55K | $108.89M |
| Aug 31, 2025 | $208.17 | $208.17 | $208.17 | $208.17 | $761.07K | $108.54M |
| Aug 30, 2025 | $210.46 | $210.46 | $210.46 | $210.46 | $1.23M | $109.11M |
| Aug 29, 2025 | $220.31 | $220.31 | $220.31 | $220.31 | $1.50M | $113.13M |
| Aug 28, 2025 | $208.81 | $208.81 | $208.81 | $208.81 | $1.42M | $107.19M |
| Aug 27, 2025 | $200.85 | $200.85 | $200.85 | $200.85 | $226.74K | $101.70M |
| Aug 26, 2025 | $192.04 | $192.04 | $192.04 | $192.04 | $681.78K | $96.15M |
| Aug 25, 2025 | $211.17 | $211.17 | $211.17 | $211.17 | $483.85K | $105.00M |
| Aug 24, 2025 | $209.22 | $209.22 | $209.22 | $209.22 | $914.35K | $103.81M |
| Aug 23, 2025 | $205.43 | $205.43 | $205.43 | $205.43 | $464.90K | $100.83M |
| Aug 22, 2025 | $184.69 | $184.69 | $184.69 | $184.69 | $599.69K | $90.49M |
| Aug 21, 2025 | $191.99 | $191.99 | $191.99 | $191.99 | $413.89K | $95.72M |
| Aug 20, 2025 | $180.82 | $180.82 | $180.82 | $180.82 | $526.63K | $90.21M |
| Aug 19, 2025 | $187.60 | $187.60 | $187.60 | $187.60 | $645.43K | $93.27M |
| Aug 18, 2025 | $196.38 | $196.38 | $196.38 | $196.38 | $949.37K | $97.65M |
| Aug 17, 2025 | $194.16 | $194.16 | $194.16 | $194.16 | $316.03K | $98.33M |
| Aug 16, 2025 | $190.12 | $190.12 | $190.12 | $190.12 | $412.63K | $95.88M |
| Aug 15, 2025 | $197.76 | $197.76 | $197.76 | $197.76 | $501.82K | $99.34M |
| Aug 14, 2025 | $206.92 | $206.92 | $206.92 | $206.92 | $678.67K | $104.03M |
| Aug 13, 2025 | $197.25 | $197.25 | $197.25 | $197.25 | $374.24K | $97.49M |
| Aug 12, 2025 | $179.37 | $179.37 | $179.37 | $179.37 | $418.67K | $87.33M |
| Aug 11, 2025 | $187.40 | $187.40 | $187.40 | $187.40 | $269.14K | $90.27M |
| Aug 10, 2025 | $184.60 | $184.60 | $184.60 | $184.60 | $422.00K | $86.36M |
| Aug 9, 2025 | $180.95 | $180.95 | $180.95 | $180.95 | $116.85K | $83.83M |
| Aug 8, 2025 | $179.54 | $179.54 | $179.54 | $179.54 | $462.68K | $82.52M |
| Aug 7, 2025 | $172.14 | $172.14 | $172.14 | $172.14 | $135.35K | $78.51M |
| Aug 6, 2025 | $167.94 | $167.94 | $167.94 | $167.94 | $508.96K | $75.94M |
| Aug 5, 2025 | $173.26 | $173.26 | $173.26 | $173.26 | $346.71K | $78.07M |
| Aug 4, 2025 | $165.44 | $165.44 | $165.44 | $165.44 | $655.66K | $74.13M |
| Aug 3, 2025 | $161.97 | $161.97 | $161.97 | $161.97 | $779.89K | $72.16M |
| Aug 2, 2025 | $166.43 | $166.43 | $166.43 | $166.43 | $1.21M | $73.92M |
| Aug 1, 2025 | $176.30 | $176.30 | $176.30 | $176.30 | $1.27M | $76.78M |
| Jul 31, 2025 | $181.48 | $181.48 | $181.48 | $181.48 | $264.06K | $77.12M |
| Jul 30, 2025 | $185.00 | $185.00 | $185.00 | $185.00 | $845.03K | $74.48M |
| Jul 29, 2025 | $186.25 | $186.25 | $186.25 | $186.25 | $1.18M | $74.31M |
| Jul 28, 2025 | $192.83 | $192.83 | $192.83 | $192.83 | $832.10K | $76.06M |
| Jul 27, 2025 | $188.75 | $188.75 | $188.75 | $188.75 | $667.95K | $73.38M |
| Jul 26, 2025 | $190.56 | $190.56 | $190.56 | $190.56 | $4.28M | $73.21M |
| Jul 25, 2025 | $186.29 | $186.29 | $186.29 | $186.29 | $526.15K | $71.54M |
| Jul 24, 2025 | $193.08 | $193.08 | $193.08 | $193.08 | $1.49M | $72.65M |
| Jul 23, 2025 | $210.04 | $210.04 | $210.04 | $210.04 | $3.40M | $77.28M |
| Jul 22, 2025 | $200.37 | $200.37 | $200.37 | $200.37 | $2.37M | $73.10M |
| Jul 21, 2025 | $184.60 | $184.60 | $184.60 | $184.60 | $422.15K | $66.99M |
| Jul 20, 2025 | $180.19 | $180.19 | $180.19 | $180.19 | $768.24K | $64.60M |
| Jul 19, 2025 | $180.87 | $180.87 | $180.87 | $180.87 | $606.56K | $63.04M |
| Jul 18, 2025 | $179.21 | $179.21 | $179.21 | $179.21 | $1.43M | $61.42M |
| Jul 17, 2025 | $176.88 | $176.88 | $176.88 | $176.88 | $830.34K | $58.55M |
| Jul 16, 2025 | $167.06 | $167.06 | $167.06 | $167.06 | $676.72K | $52.76M |
| Jul 15, 2025 | $165.12 | $165.12 | $165.12 | $165.12 | $829.27K | $51.31M |
| Jul 14, 2025 | $164.41 | $164.41 | $164.41 | $164.41 | $841.15K | $49.34M |
| Jul 13, 2025 | $163.67 | $163.67 | $163.67 | $163.67 | $990.42K | $49.02M |
| Jul 12, 2025 | $165.81 | $165.81 | $165.81 | $165.81 | $948.42K | $49.15M |
| Jul 11, 2025 | $166.88 | $166.88 | $166.88 | $166.88 | $670.54K | $48.61M |
| Jul 10, 2025 | $160.09 | $160.09 | $160.09 | $160.09 | $2.20M | $45.98M |
| Jul 9, 2025 | $154.41 | $154.41 | $154.41 | $154.41 | $313.95K | $44.10M |
| Jul 8, 2025 | $151.38 | $151.38 | $151.38 | $151.38 | $673.75K | $42.66M |
| Jul 7, 2025 | $154.53 | $154.53 | $154.53 | $154.53 | $200.01K | $43.20M |
| Jul 6, 2025 | $150.18 | $150.18 | $150.18 | $150.18 | $500.39K | $41.67M |
| Jul 5, 2025 | $150.15 | $150.15 | $150.15 | $150.15 | $752.76K | $41.21M |
| Jul 4, 2025 | $154.88 | $154.88 | $154.88 | $154.88 | $1.12M | $42.00M |
| Jul 3, 2025 | $154.63 | $154.63 | $154.63 | $154.63 | $270.14K | $40.89M |
| Jul 2, 2025 | $149.22 | $149.22 | $149.22 | $149.22 | $204.04K | $37.82M |
| Jul 1, 2025 | $157.16 | $157.16 | $157.16 | $157.16 | $4.36M | $38.38M |
| Jun 30, 2025 | $155.72 | $155.72 | $155.72 | $155.72 | $723.24K | $35.42M |
| Jun 29, 2025 | $153.23 | $153.23 | $153.23 | $153.23 | $589.13K | $33.65M |
| Jun 28, 2025 | $144.36 | $144.36 | $144.36 | $144.36 | $429.66K | $31.48M |
| Jun 27, 2025 | $140.96 | $140.96 | $140.96 | $140.96 | $149.34K | $30.26M |
| Jun 26, 2025 | $145.36 | $145.36 | $145.36 | $145.36 | $491.63K | $29.39M |
| Jun 25, 2025 | $148.00 | $148.00 | $148.00 | $148.00 | $225.53K | $28.45M |
| Jun 24, 2025 | $146.89 | $146.89 | $146.89 | $146.89 | $503.19K | $27.73M |
| Jun 23, 2025 | $133.80 | $133.80 | $133.80 | $133.80 | $716.42K | $23.94M |
| Jun 22, 2025 | $136.09 | $136.09 | $136.09 | $136.09 | $711.87K | $23.51M |
| Jun 21, 2025 | $141.93 | $141.93 | $141.93 | $141.93 | $274.27K | $23.85M |
| Jun 20, 2025 | $149.13 | $149.13 | $149.13 | $149.13 | $377.69K | $24.16M |
| Jun 19, 2025 | $148.28 | $148.28 | $148.28 | $148.28 | $218.25K | $21.55M |
| Jun 18, 2025 | $150.01 | $150.01 | $150.01 | $150.01 | $595.13K | $18.38M |
| Jun 17, 2025 | $153.32 | $153.32 | $153.32 | $153.32 | $339.04K | $17.96M |
| Jun 16, 2025 | $154.64 | $154.64 | $154.64 | $154.64 | $375.45K | $16.71M |
| Jun 15, 2025 | $146.71 | $146.71 | $146.71 | $146.71 | $335.64K | $15.35M |
| Jun 14, 2025 | $150.33 | $150.33 | $150.33 | $150.33 | $615.65K | $15.42M |
| Jun 13, 2025 | $154.61 | $154.61 | $154.61 | $154.61 | $300.84K | $15.78M |
| Jun 12, 2025 | $162.99 | $162.99 | $162.99 | $162.99 | $582.17K | $16.37M |
| Jun 11, 2025 | $167.04 | $167.04 | $167.04 | $167.04 | $497.93K | $16.76M |
| Jun 10, 2025 | $163.38 | $163.38 | $163.38 | $163.38 | $677.59K | $15.81M |
| Jun 9, 2025 | $154.21 | $154.21 | $154.21 | $154.21 | $209.14K | $14.60M |
| Jun 8, 2025 | $151.76 | $151.76 | $151.76 | $151.76 | $226.52K | $14.49M |
| Jun 7, 2025 | $149.58 | $149.58 | $149.58 | $149.58 | $1.05M | $14.31M |
| Jun 6, 2025 | $146.02 | $146.02 | $146.02 | $146.02 | $1.28M | $14.49M |
| Jun 5, 2025 | $155.09 | $155.09 | $155.09 | $155.09 | $425.44K | $14.77M |
| Jun 4, 2025 | $156.72 | $156.72 | $156.72 | $156.72 | $154.61K | $15.17M |
| Jun 3, 2025 | $158.67 | $158.67 | $158.67 | $158.67 | $378.26K | $14.90M |
| Jun 2, 2025 | $159.21 | $159.21 | $159.21 | $159.21 | $772.60K | $14.93M |
| Jun 1, 2025 | $158.19 | $158.19 | $158.19 | $158.19 | $316.24K | $15.01M |
| May 31, 2025 | $158.17 | $158.17 | $158.17 | $158.17 | $113.33K | $14.78M |
| May 30, 2025 | $168.16 | $168.16 | $168.16 | $168.16 | $185.50K | $15.03M |
| May 29, 2025 | $173.83 | $173.83 | $173.83 | $173.83 | $655.70K | $14.66M |
| May 28, 2025 | $178.21 | $178.21 | $178.21 | $178.21 | $428.60K | $14.84M |
| May 27, 2025 | $176.63 | $176.63 | $176.63 | $176.63 | $514.65K | $14.49M |
| May 26, 2025 | $177.10 | $177.10 | $177.10 | $177.10 | $293.83K | $14.07M |
| May 25, 2025 | $177.51 | $177.51 | $177.51 | $177.51 | $345.36K | $13.81M |
| May 24, 2025 | $176.08 | $176.08 | $176.08 | $176.08 | $434.50K | $13.21M |
| May 23, 2025 | $181.29 | $181.29 | $181.29 | $181.29 | $492.32K | $8.34M |
| May 22, 2025 | $174.99 | $174.99 | $174.99 | $174.99 | $266.18K | $8.04M |
| May 21, 2025 | $169.75 | $169.75 | $169.75 | $169.75 | $552.82K | $7.80M |
| May 20, 2025 | $168.41 | $168.41 | $168.41 | $168.41 | $117.62K | $7.73M |
| May 19, 2025 | $174.43 | $174.43 | $174.43 | $174.43 | $310.82K | $7.99M |
| May 18, 2025 | $167.33 | $167.33 | $167.33 | $167.33 | $176.49K | $0.00 |
| May 17, 2025 | $169.07 | $169.07 | $169.07 | $169.07 | $207.85K | $0.00 |
| May 16, 2025 | $169.07 | $169.07 | $169.07 | $169.07 | $207.85K | $0.00 |