Phantom Staked SOL PSOL N/A
$105.47 1.13% (1d)
Market Overview
Phantom Staked SOL current market price is $105.47 with a 24 hour trading volume of $397.56K. The total available supply of Phantom Staked SOL is 1,467.80K PSOL. It has secured Rank (Not Available) in the cryptocurrency market with a marketcap of $154.81M. The PSOL price is 0.11% up in the last one hour.
The high price of the Phantom Staked SOL is $106.86 and low price is $104.84 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Phantom Staked SOL Rank
(Not Available)
Phantom Staked SOL Price
$105.47
Market Cap
$154.81M 0.85%
Fully Diluted Valuation
$154.81M
Trading Volume(24h)
$397.56K
Circulating Supply
1,467.80K PSOL
Total Supply
1,467.80K PSOL
Max Supply
(Not Available)
High(24h)
$106.86
Low(24h)
$104.84
All-time High
$261.11 59.61%
18 Sep 2025
All-time Low
$27.62 281.89%
31 Jan 2026
Cryptocurrency Phantom Staked SOL Calculator
Want to convert more cryptocurrencies?
Phantom Staked SOL Historical Data Chart
1h
0.11%
24h
1.13%
7d
6.42%
14d
7.32%
30d
19.2%
60d
3.32%
200d
17.72%
1y
45.69%
Phantom Staked SOL Historical Data
Historical data of Phantom Staked SOL past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-05-16 | $0.00 | $207,851.27 | $169.07 |
| 2025-05-17 | $0.00 | $207,851.27 | $169.07 |
| 2025-05-18 | $0.00 | $176,490.54 | $167.33 |
| 2025-05-19 | $7,989,192.88 | $310,824.94 | $174.43 |
| 2025-05-20 | $7,731,748.29 | $117,618.78 | $168.41 |
| 2025-05-21 | $7,802,400.19 | $552,824.20 | $169.75 |
| 2025-05-22 | $8,037,213.85 | $266,176.50 | $174.99 |
| 2025-05-23 | $8,339,049.30 | $492,324.44 | $181.29 |
| 2025-05-24 | $13,210,253.58 | $434,504.80 | $176.08 |
| 2025-05-25 | $13,810,322.46 | $345,357.67 | $177.51 |
| 2025-05-26 | $14,067,340.17 | $293,833.57 | $177.10 |
| 2025-05-27 | $14,490,497.11 | $514,649.91 | $176.63 |
| 2025-05-28 | $14,841,317.20 | $428,601.93 | $178.21 |
| 2025-05-29 | $14,656,438.59 | $655,697.52 | $173.83 |
| 2025-05-30 | $15,026,774.55 | $185,497.95 | $168.16 |
| 2025-05-31 | $14,782,156.98 | $113,333.31 | $158.17 |
| 2025-06-01 | $15,008,961.63 | $316,238.83 | $158.19 |
| 2025-06-02 | $14,926,618.26 | $772,602.69 | $159.21 |
| 2025-06-03 | $14,895,073.31 | $378,263.67 | $158.67 |
| 2025-06-04 | $15,171,464.97 | $154,614.11 | $156.72 |
| 2025-06-05 | $14,766,590.30 | $425,443.84 | $155.09 |
| 2025-06-06 | $14,492,045.57 | $1,281,389.58 | $146.02 |
| 2025-06-07 | $14,312,454.04 | $1,053,644.50 | $149.58 |
| 2025-06-08 | $14,489,313.78 | $226,521.69 | $151.76 |
| 2025-06-09 | $14,596,378.01 | $209,136.56 | $154.21 |
| 2025-06-10 | $15,812,675.37 | $677,593.62 | $163.38 |
| 2025-06-11 | $16,756,173.66 | $497,932.89 | $167.04 |
| 2025-06-12 | $16,374,803.68 | $582,174.88 | $162.99 |
| 2025-06-13 | $15,778,949.11 | $300,839.96 | $154.61 |
| 2025-06-14 | $15,421,938.81 | $615,654.11 | $150.33 |
| 2025-06-15 | $15,345,069.86 | $335,640.23 | $146.71 |
| 2025-06-16 | $16,708,787.18 | $375,451.32 | $154.64 |
| 2025-06-17 | $17,962,710.50 | $339,044.67 | $153.32 |
| 2025-06-18 | $18,383,346.60 | $595,133.43 | $150.01 |
| 2025-06-19 | $21,546,661.22 | $218,247.04 | $148.28 |
| 2025-06-20 | $24,155,234.22 | $377,693.62 | $149.13 |
| 2025-06-21 | $23,845,175.11 | $274,267.71 | $141.93 |
| 2025-06-22 | $23,513,961.34 | $711,870.71 | $136.09 |
| 2025-06-23 | $23,940,860.64 | $716,416.85 | $133.80 |
| 2025-06-24 | $27,727,362.00 | $503,191.59 | $146.89 |
| 2025-06-25 | $28,453,486.40 | $225,525.49 | $148.00 |
| 2025-06-26 | $29,387,823.52 | $491,625.88 | $145.36 |
| 2025-06-27 | $30,260,332.62 | $149,342.49 | $140.96 |
| 2025-06-28 | $31,479,529.60 | $429,655.51 | $144.36 |
| 2025-06-29 | $33,651,768.37 | $589,127.52 | $153.23 |
| 2025-06-30 | $35,420,526.45 | $723,235.49 | $155.72 |
| 2025-07-01 | $38,377,545.15 | $4,358,217.53 | $157.16 |
| 2025-07-02 | $37,820,449.83 | $204,039.73 | $149.22 |
| 2025-07-03 | $40,887,354.79 | $270,144.80 | $154.63 |
| 2025-07-04 | $41,998,353.43 | $1,121,318.45 | $154.88 |
| 2025-07-05 | $41,212,348.87 | $752,760.29 | $150.15 |
| 2025-07-06 | $41,667,723.57 | $500,387.47 | $150.18 |
| 2025-07-07 | $43,203,270.23 | $200,008.15 | $154.53 |
| 2025-07-08 | $42,657,502.23 | $673,748.04 | $151.38 |
| 2025-07-09 | $44,103,912.02 | $313,952.74 | $154.41 |
| 2025-07-10 | $45,976,910.25 | $2,203,327.65 | $160.09 |
| 2025-07-11 | $48,606,624.40 | $670,539.60 | $166.88 |
| 2025-07-12 | $49,151,967.83 | $948,421.80 | $165.81 |
| 2025-07-13 | $49,015,189.35 | $990,418.03 | $163.67 |
| 2025-07-14 | $49,344,366.53 | $841,149.85 | $164.41 |
| 2025-07-15 | $51,314,058.98 | $829,270.46 | $165.12 |
| 2025-07-16 | $52,758,756.43 | $676,715.58 | $167.06 |
| 2025-07-17 | $58,547,420.19 | $830,344.98 | $176.88 |
| 2025-07-18 | $61,415,701.89 | $1,428,957.67 | $179.21 |
| 2025-07-19 | $63,037,672.36 | $606,556.08 | $180.87 |
| 2025-07-20 | $64,602,900.36 | $768,236.45 | $180.19 |
| 2025-07-21 | $66,990,485.93 | $422,153.54 | $184.60 |
| 2025-07-22 | $73,097,283.99 | $2,367,880.61 | $200.37 |
| 2025-07-23 | $77,276,707.16 | $3,400,374.03 | $210.04 |
| 2025-07-24 | $72,654,487.82 | $1,488,042.05 | $193.08 |
| 2025-07-25 | $71,537,000.90 | $526,149.05 | $186.29 |
| 2025-07-26 | $73,208,576.84 | $4,283,410.93 | $190.56 |
| 2025-07-27 | $73,377,741.64 | $667,947.59 | $188.75 |
| 2025-07-28 | $76,057,000.52 | $832,097.19 | $192.83 |
| 2025-07-29 | $74,311,867.28 | $1,183,343.45 | $186.25 |
| 2025-07-30 | $74,476,460.44 | $845,030.88 | $185.00 |
| 2025-07-31 | $77,120,918.07 | $264,057.36 | $181.48 |
| 2025-08-01 | $76,776,429.66 | $1,268,320.59 | $176.30 |
| 2025-08-02 | $73,918,272.46 | $1,207,490.91 | $166.43 |
| 2025-08-03 | $72,156,712.12 | $779,886.69 | $161.97 |
| 2025-08-04 | $74,134,306.57 | $655,662.17 | $165.44 |
| 2025-08-05 | $78,065,075.28 | $346,709.22 | $173.26 |
| 2025-08-06 | $75,944,894.34 | $508,961.31 | $167.94 |
| 2025-08-07 | $78,514,031.11 | $135,346.28 | $172.14 |
| 2025-08-08 | $82,518,690.65 | $462,677.94 | $179.54 |
| 2025-08-09 | $83,828,282.80 | $116,847.44 | $180.95 |
| 2025-08-10 | $86,356,457.13 | $422,000.02 | $184.60 |
| 2025-08-11 | $90,265,614.59 | $269,136.98 | $187.40 |
| 2025-08-12 | $87,328,969.68 | $418,669.90 | $179.37 |
| 2025-08-13 | $97,487,891.41 | $374,235.78 | $197.25 |
| 2025-08-14 | $104,033,416.07 | $678,667.43 | $206.92 |
| 2025-08-15 | $99,341,509.17 | $501,820.54 | $197.76 |
| 2025-08-16 | $95,876,654.34 | $412,632.83 | $190.12 |
| 2025-08-17 | $98,329,911.99 | $316,029.25 | $194.16 |
| 2025-08-18 | $97,648,291.49 | $949,366.41 | $196.38 |
| 2025-08-19 | $93,265,377.29 | $645,425.09 | $187.60 |
| 2025-08-20 | $90,213,739.41 | $526,628.37 | $180.82 |
| 2025-08-21 | $95,717,251.41 | $413,885.50 | $191.99 |
| 2025-08-22 | $90,494,775.34 | $599,689.77 | $184.69 |
| 2025-08-23 | $100,828,724.98 | $464,896.35 | $205.43 |
| 2025-08-24 | $103,813,446.91 | $914,353.18 | $209.22 |
| 2025-08-25 | $104,999,201.64 | $483,845.66 | $211.17 |
| 2025-08-26 | $96,146,728.59 | $681,784.62 | $192.04 |
| 2025-08-27 | $101,701,111.32 | $226,737.52 | $200.85 |
| 2025-08-28 | $107,189,248.24 | $1,419,970.38 | $208.81 |
| 2025-08-29 | $113,132,126.47 | $1,502,189.85 | $220.31 |
| 2025-08-30 | $109,112,270.63 | $1,231,997.16 | $210.46 |
| 2025-08-31 | $108,537,383.03 | $761,067.20 | $208.17 |
| 2025-09-01 | $108,886,525.63 | $325,551.07 | $206.26 |
| 2025-09-02 | $117,925,023.61 | $422,064.54 | $201.97 |
| 2025-09-03 | $125,923,537.26 | $611,077.47 | $215.09 |
| 2025-09-04 | $132,264,425.92 | $466,206.38 | $216.54 |
| 2025-09-05 | $128,280,765.34 | $434,581.45 | $208.38 |
| 2025-09-06 | $129,805,660.39 | $437,337.86 | $209.14 |
| 2025-09-07 | $127,780,454.03 | $443,962.98 | $205.81 |
| 2025-09-08 | $132,552,935.16 | $434,124.53 | $212.16 |
| 2025-09-09 | $139,129,306.92 | $510,296.41 | $220.54 |
| 2025-09-10 | $141,926,533.93 | $465,943.00 | $223.79 |
| 2025-09-11 | $147,470,856.57 | $649,377.91 | $230.28 |
| 2025-09-12 | $156,792,219.06 | $934,175.76 | $235.70 |
| 2025-09-13 | $162,006,615.53 | $2,657,921.46 | $249.52 |
| 2025-09-14 | $163,210,965.29 | $1,362,128.35 | $250.08 |
| 2025-09-15 | $161,541,677.70 | $1,576,553.88 | $247.99 |
| 2025-09-16 | $157,179,622.27 | $1,071,785.48 | $240.54 |
| 2025-09-17 | $159,746,406.17 | $520,853.10 | $244.13 |
| 2025-09-18 | $166,525,005.15 | $1,123,308.03 | $252.59 |
| 2025-09-19 | $169,466,199.03 | $1,698,362.45 | $255.08 |
| 2025-09-20 | $166,724,537.70 | $547,417.83 | $245.79 |
| 2025-09-21 | $168,397,194.15 | $774,868.76 | $246.96 |
| 2025-09-22 | $166,480,916.12 | $609,135.25 | $243.85 |
| 2025-09-23 | $154,806,624.55 | $2,514,222.81 | $227.25 |
| 2025-09-24 | $150,795,477.47 | $2,164,193.39 | $220.70 |
| 2025-09-25 | $148,905,254.23 | $1,629,771.33 | $218.32 |
| 2025-09-26 | $135,241,985.13 | $2,909,655.36 | $198.38 |
| 2025-09-27 | $144,176,223.21 | $1,242,027.73 | $211.59 |
| 2025-09-28 | $143,189,626.11 | $478,704.75 | $210.35 |
| 2025-09-29 | $148,192,656.23 | $1,271,589.00 | $217.75 |
| 2025-09-30 | $156,503,224.21 | $385,315.53 | $219.85 |
| 2025-10-01 | $153,963,428.27 | $2,297,381.79 | $215.54 |
| 2025-10-02 | $163,588,027.25 | $472,910.17 | $228.43 |
| 2025-10-03 | $180,407,126.20 | $3,247,185.31 | $242.64 |
| 2025-10-04 | $186,403,578.19 | $5,541,845.36 | $241.26 |
| 2025-10-05 | $186,730,835.26 | $2,298,554.81 | $235.95 |
| 2025-10-06 | $191,281,449.34 | $6,830,761.38 | $236.35 |
| 2025-10-07 | $197,569,385.37 | $2,239,696.67 | $240.77 |
| 2025-10-08 | $188,734,742.42 | $1,362,624.19 | $228.56 |
| 2025-10-09 | $194,841,209.30 | $1,483,359.16 | $237.32 |
| 2025-10-10 | $187,521,282.85 | $2,831,595.11 | $228.62 |
| 2025-10-11 | $163,295,785.09 | $8,218,958.23 | $195.20 |
| 2025-10-12 | $148,363,194.52 | $4,415,952.94 | $184.72 |
| 2025-10-13 | $164,435,932.33 | $1,313,372.96 | $204.31 |
| 2025-10-14 | $173,657,536.57 | $2,017,563.96 | $215.59 |
| 2025-10-15 | $173,349,539.33 | $1,903,719.67 | $210.39 |
| 2025-10-16 | $165,147,549.21 | $1,227,013.79 | $200.93 |
| 2025-10-17 | $164,818,670.61 | $1,845,714.36 | $191.51 |
| 2025-10-18 | $160,012,173.62 | $1,209,670.69 | $188.82 |
| 2025-10-19 | $165,185,423.86 | $602,783.19 | $194.36 |
| 2025-10-20 | $165,970,950.12 | $1,569,327.95 | $194.61 |
| 2025-10-21 | $168,206,458.25 | $855,883.46 | $196.74 |
| 2025-10-22 | $164,432,641.89 | $865,350.83 | $192.87 |
| 2025-10-23 | $155,858,433.37 | $11,778,116.27 | $186.60 |
| 2025-10-24 | $165,703,647.38 | $2,773,365.83 | $198.61 |
| 2025-10-25 | $177,024,664.17 | $1,557,825.99 | $200.89 |
| 2025-10-26 | $177,813,912.17 | $549,611.01 | $201.33 |
| 2025-10-27 | $184,187,697.72 | $741,054.88 | $207.88 |
| 2025-10-28 | $181,481,144.94 | $494,018.99 | $206.35 |
| 2025-10-29 | $176,802,958.00 | $1,428,538.41 | $201.91 |
| 2025-10-30 | $176,288,927.11 | $1,010,034.43 | $201.94 |
| 2025-10-31 | $167,057,636.31 | $721,408.49 | $191.24 |
| 2025-11-01 | $170,526,551.50 | $691,320.66 | $194.45 |
| 2025-11-02 | $170,027,489.50 | $636,660.54 | $193.75 |
| 2025-11-03 | $171,690,893.65 | $544,630.76 | $194.34 |
| 2025-11-04 | $153,072,159.74 | $1,380,720.73 | $172.47 |
| 2025-11-05 | $142,718,259.76 | $4,426,074.26 | $161.70 |
| 2025-11-06 | $149,982,815.19 | $1,631,907.19 | $169.13 |
| 2025-11-07 | $144,545,722.54 | $596,641.78 | $161.18 |
| 2025-11-08 | $150,917,078.82 | $1,708,907.98 | $168.89 |
| 2025-11-09 | $147,956,985.03 | $443,857.34 | $164.66 |
| 2025-11-10 | $153,578,498.50 | $1,545,383.11 | $170.98 |
| 2025-11-11 | $158,133,243.31 | $1,312,750.36 | $174.81 |
| 2025-11-12 | $145,973,809.93 | $455,423.77 | $160.84 |
| 2025-11-13 | $144,442,211.59 | $719,847.31 | $159.55 |
| 2025-11-14 | $137,045,979.66 | $1,444,364.12 | $151.92 |
| 2025-11-15 | $132,737,112.18 | $1,170,302.12 | $145.21 |
| 2025-11-16 | $133,831,038.12 | $683,398.98 | $145.59 |
| 2025-11-17 | $134,014,908.87 | $847,759.83 | $143.23 |
| 2025-11-18 | $130,583,147.83 | $841,498.35 | $136.20 |
| 2025-11-19 | $142,052,518.54 | $1,120,190.88 | $146.57 |
| 2025-11-20 | $140,917,457.22 | $411,821.44 | $142.22 |
| 2025-11-21 | $139,051,752.41 | $873,158.70 | $139.41 |
| 2025-11-22 | $131,852,589.81 | $927,486.29 | $134.03 |
| 2025-11-23 | $130,968,894.70 | $561,584.93 | $133.19 |
| 2025-11-24 | $135,283,317.96 | $284,676.01 | $136.75 |
| 2025-11-25 | $143,226,321.69 | $1,033,588.80 | $144.58 |
| 2025-11-26 | $143,808,958.41 | $163,279.13 | $144.78 |
| 2025-11-27 | $150,357,223.80 | $477,386.34 | $149.29 |
| 2025-11-28 | $148,464,954.59 | $396,192.00 | $147.00 |
| 2025-11-29 | $146,052,959.40 | $276,946.90 | $143.60 |
| 2025-11-30 | $145,021,590.34 | $482,279.06 | $142.22 |
| 2025-12-01 | $144,372,395.19 | $185,085.10 | $141.11 |
| 2025-12-02 | $135,596,340.34 | $580,295.47 | $132.55 |
| 2025-12-03 | $148,939,876.86 | $260,673.54 | $145.17 |
| 2025-12-04 | $155,205,872.88 | $632,009.79 | $151.69 |
| 2025-12-05 | $147,851,880.43 | $1,162,322.99 | $145.39 |
| 2025-12-06 | $141,603,798.60 | $213,194.80 | $139.23 |
| 2025-12-07 | $140,410,244.38 | $210,717.53 | $138.28 |
| 2025-12-08 | $139,617,410.82 | $96,282.58 | $137.24 |
| 2025-12-09 | $141,950,619.56 | $160,557.68 | $139.43 |
| 2025-12-10 | $146,888,276.42 | $424,127.92 | $144.64 |
| 2025-12-11 | $144,896,086.24 | $209,819.11 | $142.98 |
| 2025-12-12 | $144,644,672.59 | $362,065.79 | $143.09 |
| 2025-12-13 | $140,785,821.61 | $321,643.12 | $138.76 |
| 2025-12-14 | $141,800,088.32 | $122,541.86 | $139.53 |
| 2025-12-15 | $137,674,382.98 | $223,846.31 | $135.85 |
| 2025-12-16 | $135,738,472.88 | $205,688.59 | $133.61 |
| 2025-12-17 | $136,930,541.60 | $148,759.73 | $134.58 |
| 2025-12-18 | $131,478,632.74 | $257,760.43 | $128.92 |
| 2025-12-19 | $128,127,191.54 | $761,938.85 | $125.42 |
| 2025-12-20 | $135,500,706.31 | $361,730.00 | $132.26 |
| 2025-12-21 | $135,009,176.17 | $226,770.26 | $131.87 |
| 2025-12-22 | $135,195,826.29 | $241,192.41 | $132.00 |
| 2025-12-23 | $134,434,425.07 | $469,672.79 | $131.74 |
| 2025-12-23 | $132,875,557.41 | $348,416.18 | $130.21 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
