Phantom Staked SOL
PSOL
Rank #366
$166.21
Updated 7 days ago
Market Cap
$150.74M
24h Volume
$682.14K
Avg Volume (90d)
$1.55M
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 |