Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

Binance Staked SOL USD Price (BNSOL-USD)

153.30
+1.47
+(0.97%)
As of 8:21:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025153.96156.70152.08153.30153.301,476,150
May 6, 2025153.72154.37148.62153.88153.881,541,317
May 5, 2025151.08154.85149.63153.72153.721,303,393
May 4, 2025153.87154.93150.80151.07151.071,226,983
May 3, 2025155.15156.27153.06153.87153.87933,861
May 2, 2025158.14159.25154.39155.15155.152,938,852
May 1, 2025154.75161.31154.64158.07158.074,319,922
Apr 30, 2025153.49155.73147.39154.74154.742,214,467
Apr 29, 2025154.88157.45152.04153.52153.524,165,529
Apr 28, 2025155.13160.71151.70154.88154.883,470,484
Apr 27, 2025156.29157.47152.57155.11155.111,353,709
Apr 26, 2025158.02160.40154.83156.28156.281,637,451
Apr 25, 2025159.62163.62157.06158.02158.023,379,253
Apr 24, 2025158.20160.03152.26159.59159.598,181,972
Apr 23, 2025155.68161.35153.94158.23158.236,108,154
Apr 22, 2025142.90156.86140.99155.72155.726,147,021
Apr 21, 2025144.10149.33140.09142.91142.917,608,554
Apr 20, 2025146.08148.39141.94144.10144.103,119,340
Apr 19, 2025140.32146.67139.86146.12146.124,083,702
Apr 18, 2025140.90142.19138.58140.32140.322,960,324
Apr 17, 2025137.39142.26135.61140.90140.902,608,286
Apr 16, 2025132.05139.73129.29137.51137.513,310,055
Apr 15, 2025135.20140.33131.83132.10132.102,446,251
Apr 14, 2025134.04142.12133.93135.18135.186,435,598
Apr 13, 2025138.25139.89131.02134.08134.085,811,166
Apr 12, 2025126.80139.83124.96138.17138.174,661,621
Apr 11, 2025117.83128.06117.02126.80126.805,826,062
Apr 10, 2025124.29124.53113.27117.88117.883,161,148
Apr 9, 2025110.13125.93105.64124.26124.266,299,734
Apr 8, 2025111.70117.38107.49110.09110.093,279,157
Apr 7, 2025110.24117.5599.72111.68111.6812,502,489
Apr 6, 2025125.43126.27108.31110.19110.197,884,262
Apr 5, 2025127.97128.04122.29125.43125.433,486,742
Apr 4, 2025122.07129.34118.23127.97127.973,304,776
Apr 3, 2025122.29126.11117.06122.07122.078,157,424
Apr 2, 2025132.13141.51122.31122.31122.317,168,668
Apr 1, 2025130.01135.82129.18132.14132.142,720,648
Mar 31, 2025129.88133.16127.99130.11130.114,139,783
Mar 30, 2025130.00132.16128.19129.88129.881,766,936
Mar 29, 2025135.10136.15128.27130.03130.031,760,328
Mar 28, 2025144.42145.08133.39135.10135.102,325,198
Mar 27, 2025143.40146.17141.76144.43144.431,757,675
Mar 26, 2025149.97151.80141.93143.45143.453,676,428
Mar 25, 2025147.25153.82144.23149.97149.973,954,176
Mar 24, 2025138.58151.23137.79147.10147.109,566,961
Mar 23, 2025134.06139.82133.72138.58138.582,153,669
Mar 22, 2025134.07137.44133.33134.06134.061,148,659
Mar 21, 2025132.79135.68130.19133.94133.942,418,411
Mar 20, 2025141.14141.58132.00132.79132.792,816,112
Mar 19, 2025130.42141.55129.34141.13141.133,563,178
Mar 18, 2025133.37133.37126.88130.50130.502,729,027
Mar 17, 2025131.07136.05130.82133.37133.375,202,933
Mar 16, 2025141.34142.18130.40131.09131.092,987,597
Mar 15, 2025138.58142.09137.84141.28141.282,125,204
Mar 14, 2025128.18141.39127.90138.60138.603,236,740
Mar 13, 2025131.58133.28125.61128.09128.092,103,486
Mar 12, 2025130.02136.26125.97131.47131.473,573,614
Mar 11, 2025122.62133.26116.67130.09130.096,616,254
Mar 10, 2025131.15136.38119.99122.59122.596,349,027
Mar 9, 2025142.12145.16130.42131.34131.346,036,200
Mar 8, 2025144.64146.29140.66142.15142.153,919,957
Mar 7, 2025148.91156.36140.36144.68144.6811,355,544
Mar 6, 2025151.92158.67147.85148.91148.911,907,751
Mar 5, 2025150.11155.35145.61151.89151.894,477,218
Mar 4, 2025147.24152.33136.23150.27150.279,602,959
Mar 3, 2025185.55185.96144.62147.11147.1111,628,784
Mar 2, 2025148.97186.09145.27185.49185.4926,461,430
Mar 1, 2025153.54156.27143.69148.96148.965,821,709
Feb 28, 2025142.51153.83130.06153.56153.5610,213,612
Feb 27, 2025139.74147.74139.52142.52142.525,989,961
Feb 26, 2025149.24149.97135.26139.72139.7210,551,414
Feb 25, 2025146.79151.84136.71149.25149.2522,628,816
Feb 24, 2025174.08175.77143.30146.96146.9626,703,800
Feb 23, 2025178.38179.22172.51174.16174.162,231,749
Feb 22, 2025174.68180.74173.92178.38178.383,007,400
Feb 21, 2025182.32186.95172.96174.70174.7010,676,308
Feb 20, 2025174.83182.92173.84182.36182.365,052,884
Feb 19, 2025175.13180.41169.79174.86174.866,980,931
Feb 18, 2025183.56185.06166.82175.13175.1318,638,580
Feb 17, 2025195.15196.03181.22183.60183.6015,830,791
Feb 16, 2025201.26203.26193.09195.20195.208,387,960
Feb 15, 2025206.52207.34199.53201.26201.263,162,392
Feb 14, 2025201.28212.26200.93206.61206.619,925,082
Feb 13, 2025203.29205.11195.37201.28201.2810,206,864
Feb 12, 2025204.61205.17195.17203.29203.2917,465,836
Feb 11, 2025207.09213.09201.72204.64204.647,521,609
Feb 10, 2025207.27215.85202.70207.05207.058,077,896
Feb 9, 2025206.08214.18200.43207.27207.273,967,319
Feb 8, 2025198.37207.37196.21206.08206.083,487,885
Feb 7, 2025195.85210.10194.43198.46198.465,944,577
Feb 6, 2025201.77210.59193.73195.90195.904,714,990
Feb 5, 2025213.26215.60201.35202.00202.003,398,799
Feb 4, 2025222.71226.62208.45213.38213.3810,988,589
Feb 3, 2025209.38225.14181.01222.48222.4840,243,601
Feb 2, 2025220.04225.46199.70209.38209.3816,083,301
Feb 1, 2025238.99241.54219.94220.00220.005,685,403
Jan 31, 2025246.37249.46235.73239.03239.034,468,073
Jan 30, 2025234.99252.37234.13246.37246.378,997,691
Jan 29, 2025233.92245.46229.88234.91234.9110,596,533
Jan 28, 2025242.21251.11231.68233.92233.9214,944,478
Jan 27, 2025247.56249.68227.77242.28242.2824,648,562
Jan 26, 2025263.42267.64247.56247.56247.568,593,089
Jan 25, 2025260.63268.24253.88263.32263.3213,860,338
Jan 24, 2025260.38277.50254.62260.57260.579,064,302
Jan 23, 2025264.81265.26249.16260.45260.4514,824,424
Jan 22, 2025257.35279.05255.55264.73264.7310,381,017
Jan 21, 2025247.81266.91236.60257.20257.2018,834,340
Jan 20, 2025255.81279.82235.46247.72247.7251,251,586
Jan 19, 2025268.51301.28243.90255.52255.5293,075,055
Jan 18, 2025225.50275.52223.48268.51268.5170,598,886
Jan 17, 2025216.78227.95215.44225.34225.349,175,293
Jan 16, 2025211.19222.64203.77216.75216.7517,700,207
Jan 15, 2025192.15211.26190.58211.15211.155,298,894
Jan 14, 2025187.08194.76186.25192.14192.1417,866,777
Jan 13, 2025193.30196.56174.49187.13187.1321,311,287
Jan 12, 2025192.73195.64189.67193.38193.384,873,903
Jan 11, 2025192.17196.44188.73192.73192.7310,151,384
Jan 10, 2025189.70197.57188.21192.10192.109,360,600
Jan 9, 2025202.37203.69186.58189.65189.6515,579,573
Jan 8, 2025207.18207.99193.46202.43202.439,412,410
Jan 7, 2025223.63223.87206.72207.18207.187,967,051
Jan 6, 2025218.49228.22216.70223.62223.626,200,023
Jan 5, 2025221.60224.11216.40218.53218.5319,671,579
Jan 4, 2025222.86223.01218.55221.60221.608,316,504
Jan 3, 2025212.62224.58210.34222.86222.868,722,405
Jan 2, 2025198.57214.03197.67212.64212.646,972,642
Jan 1, 2025193.76199.49192.16198.55198.555,094,489
Dec 31, 2024195.35203.29192.34193.76193.764,359,229
Dec 30, 2024194.08200.73190.03195.35195.355,785,986
Dec 29, 2024199.55201.54192.62194.13194.133,098,719
Dec 28, 2024187.97199.76187.91199.55199.553,307,700
Dec 27, 2024192.41198.37186.87187.97187.974,337,819
Dec 26, 2024201.77203.89190.67192.43192.432,462,160
Dec 25, 2024200.91206.04199.59201.83201.836,963,260
Dec 24, 2024193.85203.36190.28200.91200.9110,069,713
Dec 23, 2024183.93197.55180.42193.85193.859,181,379
Dec 22, 2024185.07191.68180.51183.93183.933,508,929
Dec 21, 2024198.22206.00182.31185.41185.4110,597,273
Dec 20, 2024197.50203.42179.03198.27198.2721,280,758
Dec 19, 2024210.69216.41190.27197.50197.5011,006,776
Dec 18, 2024227.55230.71208.98210.74210.745,563,109
Dec 17, 2024220.69233.63216.17227.52227.528,164,393
Dec 16, 2024228.24231.48217.74220.71220.716,521,547
Dec 15, 2024224.07229.87220.76228.10228.103,485,564
Dec 14, 2024229.32231.99219.56224.07224.077,244,399
Dec 13, 2024231.54232.87225.28229.32229.325,385,335
Dec 12, 2024231.88239.26230.28231.49231.494,893,100
Dec 11, 2024217.86235.24215.62231.80231.805,927,222
Dec 10, 2024221.29225.04207.45217.86217.868,783,097
Dec 9, 2024241.92241.92208.58221.40221.409,950,477
Dec 8, 2024243.18246.21237.91241.92241.927,546,239
Dec 7, 2024241.39248.15238.77243.18243.187,795,204
Dec 6, 2024240.64251.35235.47241.39241.399,482,044
Dec 5, 2024233.58249.39227.42238.09238.0918,263,836
Dec 4, 2024238.66245.18229.09233.69233.6911,559,541
Dec 3, 2024229.69243.87219.06238.66238.6615,709,067
Dec 2, 2024240.86242.03223.98229.74229.7417,594,853
Dec 1, 2024241.87243.98238.55240.75240.759,840,412
Nov 30, 2024247.72249.61241.70241.83241.834,294,994
Nov 29, 2024241.63250.91240.66247.75247.754,959,876
Nov 28, 2024246.27249.19236.94241.63241.635,733,955
Nov 27, 2024234.69247.35231.48246.27246.276,110,718
Nov 26, 2024238.06243.51225.49234.85234.8511,500,931
Nov 25, 2024256.97260.69235.11238.30238.3013,649,102
Nov 24, 2024259.31263.68245.89256.97256.9710,714,666
Nov 23, 2024260.67268.14256.72259.31259.316,810,728
Nov 22, 2024260.78268.23255.69260.67260.679,557,535
Nov 21, 2024239.37263.22233.54260.72260.7216,255,433
Nov 20, 2024241.47245.89234.15239.37239.376,248,826
Nov 19, 2024242.96250.85237.42241.47241.478,673,254
Nov 18, 2024240.64251.58237.32242.95242.959,663,172
Nov 17, 2024218.49244.94215.16240.64240.6411,005,673
Nov 16, 2024221.16224.67216.37218.61218.617,372,800
Nov 15, 2024211.73223.01207.21221.06221.066,428,400
Nov 14, 2024217.74225.26209.45211.67211.679,545,749
Nov 13, 2024214.16223.30203.39217.74217.7416,065,494
Nov 12, 2024224.82227.49207.28214.34214.3412,101,987
Nov 11, 2024212.43226.00206.64224.82224.8214,015,575
Nov 10, 2024202.61217.08201.24212.47212.4710,062,506
Nov 9, 2024202.14205.51197.33202.42202.423,716,925
Nov 8, 2024198.13207.25197.83202.14202.148,013,156
Nov 7, 2024188.94199.93187.97198.13198.138,732,111
Nov 6, 2024168.41191.71168.37188.94188.9416,625,349
Nov 5, 2024159.36170.87158.56168.41168.415,112,452
Nov 4, 2024164.05166.57157.31159.36159.364,566,047
Nov 3, 2024167.47168.15159.66164.05164.053,032,605
Nov 2, 2024167.93170.02164.16167.47167.472,663,592
Nov 1, 2024169.92175.50165.75167.93167.933,555,587
Oct 31, 2024176.69177.89169.21169.92169.922,637,274
Oct 30, 2024180.88182.78174.97176.69176.695,700,980
Oct 29, 2024179.75184.84178.36180.91180.918,653,741
Oct 28, 2024178.19181.10174.61179.71179.714,486,097
Oct 27, 2024171.96179.38171.54178.19178.192,531,044
Oct 26, 2024166.02174.24163.61171.95171.953,409,074
Oct 25, 2024178.49178.56160.93166.02166.025,555,375
Oct 24, 2024172.16180.32171.23178.49178.495,307,708
Oct 23, 2024168.25175.04165.10171.99171.995,257,325
Oct 22, 2024167.31172.00164.67168.22168.223,841,195
Oct 21, 2024168.29172.75162.73167.31167.316,548,718
Oct 20, 2024160.87168.99158.81168.38168.383,821,977
Oct 19, 2024155.99161.07154.89160.66160.662,738,528
Oct 18, 2024151.19157.71150.35155.89155.894,557,969
Oct 17, 2024155.03156.48148.72151.14151.145,272,986
Oct 16, 2024155.50158.90153.78155.05155.051,220,063
Oct 15, 2024157.87159.95151.48155.50155.50795,885
Oct 14, 2024148.13158.41147.63157.87157.871,072,000
Oct 13, 2024147.09148.84145.40148.13148.13607,641
Oct 12, 2024146.03148.09145.41147.26147.26815,485
Oct 11, 2024139.41147.30139.35146.03146.031,318,080
Oct 10, 2024140.02140.97136.05139.44139.441,692,164
Oct 9, 2024143.54145.36139.64140.02140.02654,513
Oct 8, 2024145.27145.64142.84143.54143.54243,742
Oct 7, 2024146.22152.50145.27145.27145.27318,913
Oct 6, 2024143.34146.66142.71146.22146.2262,348
Oct 5, 2024143.22145.30142.21143.34143.341,008,797
Oct 4, 2024136.66144.82136.58143.22143.22207,904
Oct 3, 2024141.36142.77133.90136.66136.66124,859
Oct 2, 2024145.55148.92139.29141.36141.3641,959
Oct 1, 2024152.71157.57144.85145.55145.55184,863
Sep 30, 2024158.62159.99152.71152.71152.7199,863
Sep 29, 2024156.96159.97155.59158.62158.6232,939
Sep 28, 2024158.50159.46155.71156.96156.96857,807
Sep 27, 2024156.36161.28154.65158.50158.50894,478
Sep 26, 2024148.38158.15147.72156.36156.361,573,589
Sep 25, 2024153.36154.10148.20148.38148.381,860,049
Sep 24, 2024144.54153.62143.86153.36153.361,136,912
Sep 23, 2024143.36148.74143.11144.54144.541,703,496
Sep 22, 2024148.92150.07141.66143.36143.3683,351
Sep 21, 2024146.81149.08145.24148.92148.92101,811
Sep 20, 2024142.46151.53142.10146.81146.8195,273
Sep 19, 2024133.23144.06133.23142.46142.46120,422
Sep 18, 2024132.28133.25127.75133.23133.2365,096
Sep 17, 2024131.80135.07130.75132.28132.2865,471
Sep 16, 2024131.66132.37129.81131.80131.8054,982
Sep 15, 2024137.81138.24131.12131.66131.66113,903
Sep 14, 2024138.80139.75137.55137.81137.8193,697
Sep 13, 2024136.25139.61132.21138.80138.80110,677
Sep 12, 2024135.27136.60133.93136.25136.25171,212

Related Tickers

BTC-USD Bitcoin USD
96,309.96
+1.46%
 
ETH-USD Ethereum USD
1,796.69
+0.67%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.11
-1.04%
 
BNB-USD BNB USD
598.66
-0.23%
 
SOL-USD Solana USD
146.02
+0.88%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.17
+0.39%
 
TRX-USD TRON USD
0.25
+1.11%
 
ADA-USD Cardano USD
0.66
-1.15%
 
WTRX-USD Wrapped TRON USD
0.25
+1.03%
 
STETH-USD Lido Staked ETH USD
1,796.67
+0.65%
 
WBTC-USD Wrapped Bitcoin USD
96,295.35
+1.45%
 
SUI20947-USD Sui USD
3.27
+0.92%
 
LINK-USD Chainlink USD
13.60
-0.11%
 
AVAX-USD Avalanche USD
19.32
-2.61%
 
LEO-USD UNUS SED LEO USD
8.71
-0.03%
 
XLM-USD Stellar USD
0.26
-0.07%
 
WSTETH-USD Lido wstETH USD
2,163.56
+1.11%
 
USDS33039-USD USDS USD
1.00
+0.02%
 
TON11419-USD Toncoin USD
3.00
-0.98%
 
SHIB-USD Shiba Inu USD
0.00
+0.61%
 
HBAR-USD Hedera USD
0.17
-0.81%
 
BCH-USD Bitcoin Cash USD
357.73
-0.41%
 
HYPE32196-USD Hyperliquid USD
20.82
+0.95%
 
LTC-USD Litecoin USD
88.26
+4.89%
 
BTCB-USD Bitcoin BEP2 USD
96,274.08
+1.33%
 
DOT-USD Polkadot USD
3.90
-0.73%
 
WETH-USD WETH USD
1,798.67
+0.76%
 
DAI-USD Dai USD
1.00
+0.02%
 
XMR-USD Monero USD
280.34
-1.05%
 
BGB-USD Bitget Token USD
4.20
-1.35%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
WBETH-USD Wrapped Beacon ETH USD
1,917.86
+0.54%
 
PI35697-USD Pi USD
0.58
-0.06%
 
WEETH-USD Wrapped eETH USD
1,918.93
+0.82%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,423.88
+1.58%
 
PEPE24478-USD Pepe USD
0.00
+3.89%
 
TAO22974-USD Bittensor USD
358.72
-1.37%
 
OKB-USD OKB USD
50.56
-0.09%
 
UNI7083-USD Uniswap USD
4.79
-1.80%
 
APT21794-USD Aptos USD
4.73
+0.61%
 
NEAR-USD NEAR Protocol USD
2.24
-2.48%
 
ONDO-USD Ondo USD
0.86
+0.68%
 
GT-USD GateToken USD
21.08
-0.15%
 
JITOSOL-USD Jito Staked SOL USD
175.10
+0.78%
 
AAVE-USD Aave USD
169.04
-2.60%
 
ETC-USD Ethereum Classic USD
15.94
+0.44%
 
CRO-USD Cronos USD
0.09
+5.26%
 
ICP-USD Internet Computer USD
4.52
-1.41%
 
MNT27075-USD Mantle USD
0.71
-0.35%
 
KAS-USD Kaspa USD
0.09
-1.00%
 
POL28321-USD POL (prev. MATIC) USD
0.22
+1.70%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.78
-0.87%
 
TRUMP35336-USD OFFICIAL TRUMP USD
10.76
-1.13%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.02%
 
RENDER-USD Render USD
4.11
-3.06%
 
VET-USD VeChain USD
0.02
-0.47%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.01%
 
LBTC33652-USD Lombard Staked BTC USD
96,087.09
+1.39%
 
FTN-USD Fasttoken USD
4.34
+0.87%
 
FIL-USD Filecoin USD
2.54
-0.27%
 
ALGO-USD Algorand USD
0.20
-0.15%
 
ATOM-USD Cosmos USD
4.13
+1.57%
 
FET-USD Artificial Superintelligence Alliance USD
0.66
+0.35%
 
ENA-USD Ethena USD
0.27
+0.47%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
JLP-USD Jupiter Perps LP USD
4.09
+0.61%
 
TIA-USD Celestia USD
2.40
+1.40%
 
ARB11841-USD Arbitrum USD
0.30
-0.27%
 
S32684-USD Sonic (prev. FTM) USD
0.50
-0.79%
 
BBTC31369-USD BounceBit BTC USD
96,905.59
+2.84%
 
KCS-USD KuCoin Token USD
10.73
-0.05%
 
SOLVBTC-USD SolvBTC USD
96,148.38
+1.24%
 
STX4847-USD Stacks USD
0.86
+12.81%
 
BONK-USD Bonk USD
0.00
-0.71%
 
WLD-USD Worldcoin USD
0.91
+1.61%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.34%
 
FLR-USD Flare USD
0.02
+2.83%
 
MKR-USD Maker USD
1,482.65
+0.57%
 
EOS-USD EOS USD
0.79
+15.29%
 
JUP29210-USD Jupiter USD
0.42
+0.97%
 
DEXE-USD DeXe USD
14.44
-4.04%
 
XDC-USD XDC Network USD
0.07
+1.53%
 
WFTM-USD Wrapped Fantom USD
0.50
-0.72%
 
QNT-USD Quant USD
88.81
+3.51%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,888.04
+1.83%
 
IP-USD Story USD
3.80
+7.44%
 
SEI-USD Sei USD
0.20
+0.56%
 
OP-USD Optimism USD
0.59
-2.54%
 
FORM23635-USD Four USD
2.56
+4.09%
 
FARTCOIN-USD Fartcoin USD
0.96
-9.95%
 
IMX10603-USD Immutable USD
0.52
-0.30%
 
WBNB-USD Wrapped BNB USD
599.15
-0.20%
 
INJ-USD Injective USD
9.39
+2.04%
 
VBTC-USD Venus BTC USD
1,961.58
+1.48%
 
CRV-USD Curve DAO Token USD
0.66
+0.50%
 
VIRTUAL-USD Virtuals Protocol USD
1.34
-7.81%
 
GRT6719-USD The Graph USD
0.09
+1.22%