Hylo Staked SOL HYLOSOL N/A
$81.66 2.32% (1d)
Market Overview
Hylo Staked SOL current market price is $81.66 with a 24 hour trading volume of $22,837. The total available supply of Hylo Staked SOL is 175.00K HYLOSOL. It has secured Rank (Not Available) in the cryptocurrency market with a marketcap of $14.28M. The HYLOSOL price is 0.3% up in the last one hour.
The high price of the Hylo Staked SOL is $82.13 and low price is $79.81 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.
Hylo Staked SOL Rank
(Not Available)
Hylo Staked SOL Price
$81.66
Market Cap
$14.28M 2.75%
Fully Diluted Valuation
$14.28M
Trading Volume(24h)
$22,837
Circulating Supply
175.00K HYLOSOL
Total Supply
175.00K HYLOSOL
Max Supply
(Not Available)
High(24h)
$82.13
Low(24h)
$79.81
All-time High
$109,632.00 99.93%
13 Apr 2026
All-time Low
$0.0000010500 7800882901.35%
20 Feb 2026
Cryptocurrency Hylo Staked SOL Calculator
Want to convert more cryptocurrencies?
Hylo Staked SOL Historical Data Chart
1h
0.3%
24h
2.32%
7d
0%
14d
1.26%
30d
6.78%
60d
22.23%
200d
36.09%
1y
0%
Hylo Staked SOL Historical Data
Historical data of Hylo Staked SOL past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-11-03 | $0.00 | $260,251.87 | $178.97 |
| 2025-11-04 | $0.00 | $426,339.45 | $168.67 |
| 2025-11-05 | $22,543,021.67 | $500,766.14 | $157.65 |
| 2025-11-06 | $23,639,099.01 | $296,284.47 | $165.59 |
| 2025-11-07 | $22,460,923.05 | $325,827.56 | $157.84 |
| 2025-11-08 | $23,494,832.58 | $558,119.89 | $164.68 |
| 2025-11-09 | $22,932,753.82 | $194,735.22 | $160.79 |
| 2025-11-10 | $23,894,823.11 | $198,907.34 | $167.56 |
| 2025-11-11 | $24,357,439.35 | $267,993.36 | $170.77 |
| 2025-11-12 | $22,580,087.23 | $406,824.20 | $157.36 |
| 2025-11-13 | $22,260,288.98 | $500,159.87 | $156.06 |
| 2025-11-14 | $21,178,977.65 | $193,089.73 | $147.69 |
| 2025-11-15 | $20,243,450.08 | $93,427.38 | $142.13 |
| 2025-11-16 | $20,338,737.19 | $95,257.34 | $142.60 |
| 2025-11-17 | $20,034,052.29 | $138,323.28 | $140.39 |
| 2025-11-18 | $19,013,904.93 | $172,189.73 | $133.31 |
| 2025-11-19 | $20,494,727.38 | $337,734.09 | $143.46 |
| 2025-11-20 | $19,880,315.62 | $80,273.13 | $139.16 |
| 2025-11-21 | $25,002,153.35 | $124,502.69 | $136.85 |
| 2025-11-22 | $24,655,795.46 | $162,540.48 | $131.37 |
| 2025-11-23 | $24,523,870.80 | $44,531.77 | $130.27 |
| 2025-11-24 | $25,152,755.72 | $72,414.67 | $133.52 |
| 2025-11-25 | $26,699,262.07 | $91,874.43 | $141.36 |
| 2025-11-26 | $26,978,742.24 | $9,457.21 | $142.20 |
| 2025-11-27 | $27,816,004.37 | $98,497.87 | $146.28 |
| 2025-11-28 | $27,737,312.13 | $39,199.76 | $143.89 |
| 2025-11-29 | $27,011,342.06 | $185,060.23 | $140.68 |
| 2025-11-30 | $26,906,011.08 | $70,740.41 | $139.22 |
| 2025-12-01 | $27,094,136.66 | $65,195.65 | $138.28 |
| 2025-12-02 | $25,431,524.89 | $85,767.11 | $129.76 |
| 2025-12-03 | $27,927,278.05 | $125,313.91 | $142.27 |
| 2025-12-04 | $29,239,752.83 | $91,975.87 | $148.39 |
| 2025-12-05 | $27,972,837.26 | $133,923.92 | $142.54 |
| 2025-12-06 | $26,980,856.36 | $88,774.60 | $136.58 |
| 2025-12-07 | $26,998,494.32 | $120,603.37 | $135.37 |
| 2025-12-08 | $27,018,338.17 | $90,509.28 | $135.45 |
| 2025-12-09 | $27,318,294.45 | $68,189.66 | $136.64 |
| 2025-12-10 | $27,712,657.14 | $132,041.20 | $141.74 |
| 2025-12-11 | $25,822,356.53 | $435,791.45 | $140.17 |
| 2025-12-12 | $25,838,910.56 | $320,714.75 | $140.06 |
| 2025-12-13 | $25,121,881.55 | $416,464.07 | $137.33 |
| 2025-12-14 | $25,155,942.94 | $85,872.41 | $137.08 |
| 2025-12-15 | $24,897,260.68 | $70,380.87 | $133.62 |
| 2025-12-16 | $24,424,684.89 | $180,213.31 | $131.54 |
| 2025-12-17 | $24,171,862.27 | $281,841.28 | $132.52 |
| 2025-12-18 | $23,411,015.21 | $154,577.22 | $126.36 |
| 2025-12-19 | $22,663,149.70 | $101,222.42 | $122.83 |
| 2025-12-20 | $24,082,329.64 | $162,463.94 | $129.75 |
| 2025-12-21 | $24,046,411.44 | $60,099.16 | $129.26 |
| 2025-12-22 | $24,434,547.00 | $36,902.53 | $129.47 |
| 2025-12-23 | $24,810,453.33 | $120,226.29 | $129.19 |
| 2025-12-24 | $24,956,352.79 | $73,148.54 | $128.84 |
| 2025-12-25 | $24,676,594.20 | $82,132.95 | $126.36 |
| 2025-12-26 | $15,371,531.31 | $56,266.26 | $75.12 |
| 2025-12-27 | $26,112,441.71 | $57,120.48 | $126.71 |
| 2025-12-28 | $26,285,974.09 | $36,029.60 | $127.41 |
| 2025-12-29 | $26,831,495.95 | $34,977.23 | $129.83 |
| 2025-12-30 | $26,786,712.67 | $134,980.67 | $129.28 |
| 2025-12-31 | $26,922,432.29 | $18,512.30 | $128.45 |
| 2026-01-01 | $26,990,322.33 | $94,713.99 | $128.24 |
| 2026-01-02 | $27,633,095.94 | $149,760.24 | $130.71 |
| 2026-01-03 | $28,821,509.65 | $64,336.02 | $136.24 |
| 2026-01-04 | $24,042,128.46 | $3,906.66 | $113.22 |
| 2026-01-05 | $22,785,707.53 | $1,279.00 | $106.75 |
| 2026-01-06 | $29,109,097.87 | $291,126.69 | $136.49 |
| 2026-01-07 | $25,955,221.83 | $132,534.27 | $119.36 |
| 2026-01-08 | $24,828,421.02 | $148,090.73 | $114.37 |
| 2026-01-09 | $31,153,602.94 | $147,205.73 | $138.93 |
| 2026-01-10 | $28,695,252.29 | $7,302.60 | $127.51 |
| 2026-01-11 | $25,406,491.09 | $14,400.97 | $112.74 |
| 2026-01-12 | $27,013,774.01 | $197,485.27 | $118.68 |
| 2026-01-13 | $31,190,241.82 | $22,110.87 | $136.55 |
| 2026-01-14 | $33,450,831.02 | $29,317.01 | $135.96 |
| 2026-01-15 | $38,222,694.09 | $73,657.48 | $144.51 |
| 2026-01-16 | $38,767,595.29 | $76,799.98 | $146.50 |
| 2026-01-17 | $38,498,688.66 | $18,142.27 | $145.37 |
| 2026-01-18 | $39,131,685.31 | $121,898.83 | $148.45 |
| 2026-01-19 | $37,459,047.19 | $327,240.27 | $142.33 |
| 2026-01-20 | $32,280,200.68 | $20,306.31 | $122.47 |
| 2026-01-21 | $30,008,395.62 | $33,364.06 | $114.07 |
| 2026-01-22 | $29,922,450.41 | $11,770.18 | $113.59 |
| 2026-01-23 | $34,611,276.96 | $5,146.41 | $132.82 |
| 2026-01-24 | $34,346,733.30 | $174,013.22 | $131.47 |
| 2026-01-25 | $33,378,753.41 | $135,791.32 | $128.05 |
| 2026-01-26 | $31,205,261.18 | $414,560.92 | $120.56 |
| 2026-01-27 | $26,456,397.22 | $30,533.27 | $102.72 |
| 2026-01-28 | $31,292,774.48 | $52,471.81 | $121.42 |
| 2026-01-29 | $27,433,047.79 | $29,906.01 | $106.61 |
| 2026-01-30 | $27,900,796.78 | $70,199.13 | $108.19 |
| 2026-01-31 | $27,096,665.69 | $89,532.01 | $104.99 |
| 2026-02-01 | $24,763,875.96 | $306,706.12 | $96.18 |
| 2026-02-02 | $26,262,986.80 | $36,477.93 | $102.95 |
| 2026-02-03 | $25,559,756.34 | $163,763.04 | $100.26 |
| 2026-02-04 | $25,437,725.45 | $203,777.89 | $100.63 |
| 2026-02-05 | $19,018,096.21 | $136,383.60 | $76.55 |
| 2026-02-06 | $18,476,188.03 | $1,374,873.96 | $76.81 |
| 2026-02-07 | $16,530,447.08 | $345,990.90 | $72.97 |
| 2026-02-08 | $19,627,704.69 | $495,791.93 | $87.19 |
| 2026-02-09 | $16,894,210.14 | $55,181.46 | $75.05 |
| 2026-02-10 | $20,151,749.41 | $180,512.74 | $90.00 |
| 2026-02-11 | $18,506,155.66 | $561,944.24 | $86.02 |
| 2026-02-12 | $14,325,251.59 | $65,013.88 | $66.00 |
| 2026-02-13 | $17,326,733.13 | $129,732.53 | $80.61 |
| 2026-02-14 | $16,618,665.48 | $30,341.55 | $77.17 |
| 2026-02-15 | $18,284,379.57 | $62,293.57 | $84.94 |
| 2026-02-16 | $17,377,717.12 | $90,701.26 | $80.74 |
| 2026-02-17 | $19,322,442.26 | $220,542.90 | $89.81 |
| 2026-02-18 | $18,701,846.84 | $76,479.83 | $88.21 |
| 2026-02-19 | $17,762,209.11 | $346,561.40 | $84.71 |
| 2026-02-20 | $16,847,584.36 | $15,440.35 | $80.43 |
| 2026-02-21 | $18,232,010.57 | $13,229.63 | $87.05 |
| 2026-02-22 | $18,516,761.15 | $100,213.75 | $88.20 |
| 2026-02-23 | $17,053,381.50 | $5,058.43 | $81.21 |
| 2026-02-24 | $17,000,507.45 | $82,245.49 | $81.06 |
| 2026-02-25 | $17,212,285.13 | $130,280.37 | $82.23 |
| 2026-02-26 | $17,446,619.17 | $15,851.46 | $84.29 |
| 2026-02-27 | $18,484,687.90 | $135,952.75 | $89.40 |
| 2026-02-28 | $16,444,420.13 | $13,520.09 | $79.86 |
| 2026-03-01 | $18,088,911.85 | $148,400.01 | $87.87 |
| 2026-03-02 | $17,863,996.01 | $33,201.13 | $87.07 |
| 2026-03-03 | $18,505,009.84 | $125,963.95 | $90.14 |
| 2026-03-04 | $18,479,328.24 | $91,928.74 | $90.58 |
| 2026-03-05 | $18,998,987.16 | $204,138.49 | $94.19 |
| 2026-03-06 | $14,644,299.34 | $2,011.59 | $73.14 |
| 2026-03-07 | $17,649,629.89 | $23,430.11 | $88.21 |
| 2026-03-08 | $17,107,238.05 | $12,014.14 | $85.16 |
| 2026-03-09 | $17,046,682.50 | $19,245.25 | $84.98 |
| 2026-03-10 | $17,774,684.15 | $10,673.10 | $88.59 |
| 2026-03-11 | $17,846,728.91 | $61,881.61 | $88.96 |
| 2026-03-12 | $18,096,369.93 | $25,233.64 | $90.40 |
| 2026-03-13 | $17,957,214.59 | $5,861.98 | $90.53 |
| 2026-03-14 | $18,176,719.51 | $66,617.05 | $91.64 |
| 2026-03-15 | $18,222,169.36 | $8,312.45 | $91.87 |
| 2026-03-16 | $19,143,640.43 | $42,230.14 | $96.57 |
| 2026-03-17 | $19,771,500.25 | $55,203.44 | $99.73 |
| 2026-03-18 | $19,292,876.33 | $399,361.74 | $97.85 |
| 2026-03-19 | $17,509,401.97 | $5,894.97 | $88.12 |
| 2026-03-20 | $16,720,838.02 | $2,751.60 | $84.66 |
| 2026-03-21 | $18,538,929.82 | $3,273.71 | $93.87 |
| 2026-03-22 | $17,982,983.62 | $9,444.56 | $91.24 |
| 2026-03-23 | $17,776,186.20 | $9,949.91 | $90.20 |
| 2026-03-24 | $18,887,354.17 | $457,430.15 | $95.75 |
| 2026-03-25 | $18,633,401.18 | $95,944.35 | $94.46 |
| 2026-03-26 | $18,696,393.88 | $75,353.31 | $94.83 |
| 2026-03-27 | $17,683,910.83 | $3,667.53 | $89.65 |
| 2026-03-28 | $17,127,176.19 | $162,491.64 | $86.95 |
| 2026-03-29 | $16,900,141.50 | $25,599.24 | $85.77 |
| 2026-03-30 | $16,732,565.07 | $4,496.57 | $85.19 |
| 2026-03-31 | $16,935,318.92 | $24,045.94 | $86.21 |
| 2026-04-01 | $16,972,808.67 | $31,087.72 | $86.50 |
| 2026-04-02 | $15,876,214.56 | $19,142.46 | $79.38 |
| 2026-04-03 | $16,580,150.38 | $193,812.76 | $82.65 |
| 2026-04-04 | $16,806,358.06 | $84,245.94 | $84.28 |
| 2026-04-05 | $16,840,877.45 | $5,964.84 | $84.61 |
| 2026-04-06 | $17,148,511.86 | $83,655.00 | $86.49 |
| 2026-04-07 | $16,278,911.17 | $118,295.71 | $83.85 |
| 2026-04-08 | $17,318,523.38 | $21,527.34 | $89.79 |
| 2026-04-09 | $16,931,699.57 | $8,208.44 | $86.49 |
| 2026-04-10 | $17,635,245.85 | $259,763.08 | $87.33 |
| 2026-04-11 | $17,937,063.57 | $110,067.83 | $88.89 |
| 2026-04-12 | $17,783,504.72 | $76,905.24 | $89.05 |
| 2026-04-13 | $17,150,512.45 | $44,005.10 | $85.57 |
| 2026-04-14 | $18,185,009.25 | $89,564.22 | $90.80 |
| 2026-04-15 | $17,705,013.34 | $42,961.40 | $87.85 |
| 2026-04-16 | $17,946,505.38 | $66,199.80 | $89.09 |
| 2026-04-17 | $18,865,821.94 | $34,805.60 | $93.21 |
| 2026-04-18 | $18,865,128.65 | $19,742.36 | $93.22 |
| 2026-04-19 | $18,311,685.37 | $42,422.88 | $90.24 |
| 2026-04-20 | $17,519,913.69 | $5,123.06 | $86.60 |
| 2026-04-21 | $17,951,280.33 | $5,950.55 | $89.62 |
| 2026-04-22 | $18,003,534.44 | $351,168.87 | $90.34 |
| 2026-04-23 | $18,040,627.53 | $6,943.00 | $91.23 |
| 2026-04-24 | $17,407,311.40 | $21,993.31 | $90.05 |
| 2026-04-25 | $17,517,535.79 | $6,708.65 | $90.53 |
| 2026-04-26 | $17,517,332.55 | $2,986.71 | $90.58 |
| 2026-04-27 | $15,995,139.84 | $2,801.10 | $82.71 |
| 2026-04-28 | $17,101,125.52 | $41,555.74 | $88.50 |
| 2026-04-29 | $16,641,571.93 | $60,907.44 | $86.32 |
| 2026-04-30 | $16,489,790.78 | $48,349.83 | $85.82 |
| 2026-05-01 | $16,707,851.13 | $168,780.95 | $86.97 |
| 2026-05-02 | $14,402,170.76 | $3,244.55 | $75.45 |
| 2026-05-03 | $13,319,017.85 | $15,517.80 | $69.87 |
| 2026-05-04 | $14,426,193.89 | $3,159.79 | $75.57 |
| 2026-05-05 | $16,638,177.36 | $88,238.70 | $87.15 |
| 2026-05-06 | $16,513,353.70 | $209,263.11 | $89.48 |
| 2026-05-07 | $17,261,566.29 | $123,135.75 | $92.67 |
| 2026-05-08 | $16,955,609.01 | $18,659.68 | $91.76 |
| 2026-05-09 | $16,398,892.83 | $20,479.57 | $88.71 |
| 2026-05-10 | $18,352,646.62 | $13,633.55 | $98.13 |
| 2026-05-11 | $17,733,810.78 | $8,849.62 | $94.75 |
| 2026-05-12 | $18,300,456.48 | $66,614.44 | $97.78 |
| 2026-05-13 | $14,558,263.83 | $5,459.32 | $77.79 |
| 2026-05-14 | $17,286,152.39 | $53,580.79 | $92.53 |
| 2026-05-15 | $16,631,858.23 | $18,831.51 | $89.01 |
| 2026-05-16 | $17,565,965.34 | $13,510.38 | $94.10 |
| 2026-05-17 | $17,046,538.81 | $16,061.13 | $91.28 |
| 2026-05-18 | $16,206,937.78 | $11,127.03 | $86.78 |
| 2026-05-19 | $15,456,485.75 | $12,391.71 | $82.75 |
| 2026-05-20 | $14,451,708.74 | $25,211.37 | $77.45 |
| 2026-05-21 | $14,879,482.24 | $9,271.82 | $79.75 |
| 2026-05-22 | $15,036,085.89 | $21,478.76 | $80.63 |
| 2026-05-23 | $16,612,419.27 | $11,324.06 | $89.07 |
| 2026-05-24 | $16,143,250.62 | $32,215.74 | $86.29 |
| 2026-05-25 | $15,778,103.80 | $32,318.53 | $83.91 |
| 2026-05-26 | $16,867,967.91 | $49,173.17 | $89.75 |
| 2026-05-27 | $16,623,373.98 | $38,402.13 | $88.47 |
| 2026-05-28 | $15,776,941.74 | $337,690.58 | $87.00 |
| 2026-05-29 | $15,592,553.17 | $111,955.85 | $86.69 |
| 2026-05-30 | $15,504,206.30 | $44,707.74 | $86.66 |
| 2026-05-31 | $15,633,267.02 | $65,478.22 | $87.40 |
| 2026-06-01 | $15,362,977.61 | $24,662.12 | $87.06 |
| 2026-06-02 | $15,121,821.36 | $3,609.64 | $85.77 |
| 2026-06-03 | $13,749,981.92 | $9,500.39 | $78.39 |
| 2026-06-04 | $13,283,667.65 | $21,122.93 | $75.83 |
| 2026-06-05 | $12,761,219.97 | $20,213.76 | $72.83 |
| 2026-06-06 | $11,777,823.90 | $153,292.59 | $67.22 |
| 2026-06-07 | $11,419,320.41 | $11,793.74 | $65.87 |
| 2026-06-08 | $12,185,667.42 | $9,716.25 | $70.21 |
| 2026-06-09 | $12,262,319.67 | $97,464.02 | $70.79 |
| 2026-06-10 | $11,981,279.82 | $138,696.09 | $69.51 |
| 2026-06-11 | $11,491,014.30 | $9,989.51 | $67.01 |
| 2026-06-12 | $12,152,246.36 | $11,139.14 | $71.23 |
| 2026-06-13 | $12,035,799.24 | $11,528.20 | $70.67 |
| 2026-06-14 | $12,460,852.85 | $9,299.92 | $73.10 |
| 2026-06-15 | $12,874,387.33 | $7,976.21 | $75.38 |
| 2026-06-16 | $13,396,328.07 | $8,253.43 | $78.40 |
| 2026-06-17 | $13,349,660.70 | $4,384.88 | $78.05 |
| 2026-06-18 | $13,050,983.59 | $11,783.49 | $76.25 |
| 2026-06-19 | $12,595,383.84 | $11,934.82 | $73.83 |
| 2026-06-20 | $12,612,738.34 | $11,583.24 | $73.91 |
| 2026-06-21 | $13,256,540.76 | $9,289.49 | $77.56 |
| 2026-06-22 | $13,163,640.69 | $34,657.66 | $76.80 |
| 2026-06-23 | $13,107,136.39 | $20,706.89 | $76.32 |
| 2026-06-24 | $12,774,099.44 | $8,732.57 | $73.94 |
| 2026-06-25 | $12,586,509.60 | $17,187.24 | $72.32 |
| 2026-06-26 | $12,447,461.80 | $6,990.01 | $71.84 |
| 2026-06-27 | $13,111,934.69 | $17,248.22 | $75.50 |
| 2026-06-28 | $11,259,037.24 | $10,984.74 | $64.86 |
| 2026-06-29 | $12,916,870.30 | $26,336.35 | $74.52 |
| 2026-06-30 | $12,434,513.96 | $17,311.58 | $71.61 |
| 2026-07-01 | $13,581,479.79 | $21,266.01 | $78.11 |
| 2026-07-02 | $14,362,311.13 | $11,868.04 | $82.15 |
| 2026-07-03 | $15,011,297.45 | $13,158.14 | $85.71 |
| 2026-07-04 | $15,296,395.97 | $53,815.14 | $87.33 |
| 2026-07-05 | $15,151,276.57 | $54,861.55 | $86.83 |
| 2026-07-06 | $15,117,124.32 | $16,399.18 | $86.60 |
| 2026-07-07 | $15,210,670.26 | $48,197.75 | $87.11 |
| 2026-07-08 | $14,959,429.96 | $131,900.33 | $85.64 |
| 2026-07-09 | $14,393,777.73 | $85,099.67 | $82.70 |
| 2026-07-10 | $14,437,462.56 | $9,060.66 | $82.91 |
| 2026-07-11 | $14,371,825.47 | $138,050.87 | $83.11 |
| 2026-07-12 | $14,135,269.23 | $24,122.64 | $81.74 |
| 2026-07-13 | $14,148,083.43 | $36,341.56 | $81.82 |
| 2026-07-14 | $13,786,167.84 | $41,090.79 | $79.73 |
| 2026-07-15 | $14,321,758.86 | $16,695.24 | $82.85 |
| 2026-07-16 | $14,228,388.18 | $1,428.16 | $82.24 |
| 2026-07-17 | $13,876,704.72 | $4,036.69 | $80.16 |
| 2026-07-18 | $13,854,911.24 | $20,971.12 | $79.94 |
| 2026-07-19 | $14,004,206.62 | $9,002.60 | $80.42 |
| 2026-07-20 | $14,169,694.27 | $9,940.18 | $81.37 |
| 2026-07-21 | $14,438,285.70 | $17,538.92 | $82.92 |
| 2026-07-22 | $14,503,484.99 | $19,108.98 | $83.28 |
| 2026-07-23 | $14,468,671.50 | $40,322.27 | $83.08 |
| 2026-07-24 | $14,084,053.42 | $59,656.29 | $80.86 |
| 2026-07-24 | $13,692,377.68 | $75,895.77 | $78.61 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
