Solayer Staked SOL
SSOL
Rank #761
$178.07
Updated 7 days ago
Market Cap
$45.44M
24h Volume
$168.95K
Avg Volume (90d)
$330.67K
24h High/Low
$191.77
$177.38
$177.38
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Restaking
Liquid Restaking Tokens
Liquid Staked SOL
Liquid Restaked SOL
Chains
Solana
sSo14endRuUbvQaJS...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $178.07 | $191.77 | $177.38 | $178.07 | $168.95K | $45.44M |
| Nov 10, 2025 | $183.57 | $183.57 | $183.57 | $183.57 | $92.66K | $48.30M |
| Nov 9, 2025 | $176.82 | $176.82 | $176.82 | $176.82 | $144.77K | $46.64M |
| Nov 8, 2025 | $180.62 | $180.62 | $180.62 | $180.62 | $137.30K | $48.49M |
| Nov 7, 2025 | $173.04 | $173.04 | $173.04 | $173.04 | $201.54K | $46.47M |
| Nov 6, 2025 | $181.29 | $181.29 | $181.29 | $181.29 | $357.61K | $48.91M |
| Nov 5, 2025 | $173.70 | $173.70 | $173.70 | $173.70 | $276.78K | $47.23M |
| Nov 4, 2025 | $185.11 | $185.11 | $185.11 | $185.11 | $423.55K | $50.52M |
| Nov 3, 2025 | $209.24 | $209.24 | $209.24 | $209.24 | $178.74K | $56.95M |
| Nov 2, 2025 | $208.00 | $208.00 | $208.00 | $208.00 | $342.50K | $56.77M |
| Nov 1, 2025 | $208.85 | $208.85 | $208.85 | $208.85 | $249.52K | $57.07M |
| Oct 31, 2025 | $205.65 | $205.65 | $205.65 | $205.65 | $239.47K | $56.31M |
| Oct 30, 2025 | $216.97 | $216.97 | $216.97 | $216.97 | $333.89K | $59.51M |
| Oct 29, 2025 | $216.80 | $216.80 | $216.80 | $216.80 | $481.58K | $60.27M |
| Oct 28, 2025 | $221.47 | $221.47 | $221.47 | $221.47 | $359.00K | $61.76M |
| Oct 27, 2025 | $223.07 | $223.07 | $223.07 | $223.07 | $227.51K | $62.40M |
| Oct 26, 2025 | $216.22 | $216.22 | $216.22 | $216.22 | $164.38K | $60.96M |
| Oct 25, 2025 | $215.76 | $215.76 | $215.76 | $215.76 | $428.06K | $60.76M |
| Oct 24, 2025 | $213.29 | $213.29 | $213.29 | $213.29 | $157.86K | $63.04M |
| Oct 23, 2025 | $200.60 | $200.60 | $200.60 | $200.60 | $164.54K | $59.29M |
| Oct 22, 2025 | $207.28 | $207.28 | $207.28 | $207.28 | $114.06K | $61.09M |
| Oct 21, 2025 | $211.42 | $211.42 | $211.42 | $211.42 | $69.79K | $62.59M |
| Oct 20, 2025 | $209.06 | $209.06 | $209.06 | $209.06 | $205.73K | $61.70M |
| Oct 19, 2025 | $208.74 | $208.74 | $208.74 | $208.74 | $152.07K | $61.72M |
| Oct 18, 2025 | $202.80 | $202.80 | $202.80 | $202.80 | $107.18K | $59.94M |
| Oct 17, 2025 | $205.57 | $205.57 | $205.57 | $205.57 | $207.73K | $61.02M |
| Oct 16, 2025 | $215.88 | $215.88 | $215.88 | $215.88 | $192.63K | $64.17M |
| Oct 15, 2025 | $226.00 | $226.00 | $226.00 | $226.00 | $661.82K | $67.12M |
| Oct 14, 2025 | $230.96 | $230.96 | $230.96 | $230.96 | $161.14K | $68.28M |
| Oct 13, 2025 | $218.52 | $218.52 | $218.52 | $218.52 | $353.69K | $65.36M |
| Oct 12, 2025 | $197.40 | $197.40 | $197.40 | $197.40 | $319.26K | $59.07M |
| Oct 11, 2025 | $210.16 | $210.16 | $210.16 | $210.16 | $562.43K | $65.12M |
| Oct 10, 2025 | $245.31 | $245.31 | $245.31 | $245.31 | $240.75K | $74.42M |
| Oct 9, 2025 | $254.42 | $254.42 | $254.42 | $254.42 | $241.12K | $77.35M |
| Oct 8, 2025 | $245.99 | $245.99 | $245.99 | $245.99 | $281.65K | $74.79M |
| Oct 7, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $260.08K | $80.59M |
| Oct 6, 2025 | $253.90 | $253.90 | $253.90 | $253.90 | $1.12M | $79.22M |
| Oct 5, 2025 | $253.25 | $253.25 | $253.25 | $253.25 | $397.02K | $79.10M |
| Oct 4, 2025 | $258.95 | $258.95 | $258.95 | $258.95 | $361.70K | $81.00M |
| Oct 3, 2025 | $260.28 | $260.28 | $260.28 | $260.28 | $380.21K | $81.32M |
| Oct 2, 2025 | $243.22 | $243.22 | $243.22 | $243.22 | $255.32K | $76.21M |
| Oct 1, 2025 | $231.09 | $231.09 | $231.09 | $231.09 | $193.40K | $72.82M |
| Sep 30, 2025 | $236.03 | $236.03 | $236.03 | $236.03 | $289.87K | $74.47M |
| Sep 29, 2025 | $233.95 | $233.95 | $233.95 | $233.95 | $384.24K | $75.43M |
| Sep 28, 2025 | $226.08 | $226.08 | $226.08 | $226.08 | $213.58K | $73.51M |
| Sep 27, 2025 | $227.53 | $227.53 | $227.53 | $227.53 | $387.06K | $73.86M |
| Sep 26, 2025 | $213.17 | $213.17 | $213.17 | $213.17 | $241.20K | $58.06M |
| Sep 25, 2025 | $234.58 | $234.58 | $234.58 | $234.58 | $648.76K | $64.05M |
| Sep 24, 2025 | $237.41 | $237.41 | $237.41 | $237.41 | $327.44K | $78.98M |
| Sep 23, 2025 | $244.23 | $244.23 | $244.23 | $244.23 | $337.23K | $81.93M |
| Sep 22, 2025 | $262.13 | $262.13 | $262.13 | $262.13 | $395.82K | $88.35M |
| Sep 21, 2025 | $265.38 | $265.38 | $265.38 | $265.38 | $872.91K | $89.50M |
| Sep 20, 2025 | $264.01 | $264.01 | $264.01 | $264.01 | $340.03K | $89.15M |
| Sep 19, 2025 | $274.28 | $274.28 | $274.28 | $274.28 | $351.56K | $95.58M |
| Sep 18, 2025 | $271.06 | $271.06 | $271.06 | $271.06 | $206.52K | $94.95M |
| Sep 17, 2025 | $262.54 | $262.54 | $262.54 | $262.54 | $765.22K | $95.30M |
| Sep 16, 2025 | $258.48 | $258.48 | $258.48 | $258.48 | $492.76K | $94.18M |
| Sep 15, 2025 | $265.95 | $265.95 | $265.95 | $265.95 | $377.97K | $97.90M |
| Sep 14, 2025 | $268.70 | $268.70 | $268.70 | $268.70 | $301.80K | $99.51M |
| Sep 13, 2025 | $267.95 | $267.95 | $267.95 | $267.95 | $673.83K | $101.10M |
| Sep 12, 2025 | $252.76 | $252.76 | $252.76 | $252.76 | $384.65K | $96.40M |
| Sep 11, 2025 | $247.52 | $247.52 | $247.52 | $247.52 | $330.82K | $93.29M |
| Sep 10, 2025 | $240.52 | $240.52 | $240.52 | $240.52 | $206.59K | $90.63M |
| Sep 9, 2025 | $236.41 | $236.41 | $236.41 | $236.41 | $199.58K | $89.99M |
| Sep 8, 2025 | $228.18 | $228.18 | $228.18 | $228.18 | $412.78K | $89.81M |
| Sep 7, 2025 | $221.39 | $221.39 | $221.39 | $221.39 | $136.40K | $86.96M |
| Sep 6, 2025 | $224.86 | $224.86 | $224.86 | $224.86 | $181.53K | $88.79M |
| Sep 5, 2025 | $224.03 | $224.03 | $224.03 | $224.03 | $224.04K | $88.84M |
| Sep 4, 2025 | $232.69 | $232.69 | $232.69 | $232.69 | $190.22K | $92.85M |
| Sep 3, 2025 | $230.74 | $230.74 | $230.74 | $230.74 | $180.83K | $91.36M |
| Sep 2, 2025 | $217.14 | $217.14 | $217.14 | $217.14 | $130.77K | $90.28M |
| Sep 1, 2025 | $221.82 | $221.82 | $221.82 | $221.82 | $243.50K | $92.49M |
| Aug 31, 2025 | $223.64 | $223.64 | $223.64 | $223.64 | $168.73K | $95.39M |
| Aug 30, 2025 | $226.15 | $226.15 | $226.15 | $226.15 | $592.87K | $95.94M |
| Aug 29, 2025 | $236.06 | $236.06 | $236.06 | $236.06 | $696.80K | $99.83M |
| Aug 28, 2025 | $224.38 | $224.38 | $224.38 | $224.38 | $441.72K | $105.04M |
| Aug 27, 2025 | $215.77 | $215.77 | $215.77 | $215.77 | $181.97K | $102.62M |
| Aug 26, 2025 | $206.66 | $206.66 | $206.66 | $206.66 | $504.28K | $99.07M |
| Aug 25, 2025 | $226.88 | $226.88 | $226.88 | $226.88 | $1.44M | $114.06M |
| Aug 24, 2025 | $224.88 | $224.88 | $224.88 | $224.88 | $302.21K | $120.17M |
| Aug 23, 2025 | $220.80 | $220.80 | $220.80 | $220.80 | $695.08K | $120.32M |
| Aug 22, 2025 | $198.46 | $198.46 | $198.46 | $198.46 | $143.80K | $108.51M |
| Aug 21, 2025 | $206.35 | $206.35 | $206.35 | $206.35 | $81.11K | $114.30M |
| Aug 20, 2025 | $194.49 | $194.49 | $194.49 | $194.49 | $123.79K | $107.86M |