ssv.network Historical Data

SSV Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 33.47
-2.39%
$ 376.77 million $ 43.32 million
Dec 6, 2024 $ 34.28
+6.36%
$ 385.93 million $ 75.88 million
Dec 5, 2024 $ 32.23
-2.63%
$ 362.75 million $ 75.3 million
Dec 4, 2024 $ 33.06
+2.13%
$ 372.17 million $ 111.47 million
Dec 3, 2024 $ 32.36
+1.48%
$ 364.3 million $ 72.14 million
Dec 2, 2024 $ 31.89
-0.85%
$ 359 million $ 90.93 million
Dec 1, 2024 $ 32.17
+0.50%
$ 362.11 million $ 68.75 million
Nov 30, 2024 $ 32.01
+16.26%
$ 360.35 million $ 130.61 million
Nov 29, 2024 $ 27.53
-0.54%
$ 309.95 million $ 31.02 million
Nov 28, 2024 $ 27.68
-4.03%
$ 311.65 million $ 77.04 million
Nov 27, 2024 $ 28.84
+12.43%
$ 324.7 million $ 80.8 million
Nov 26, 2024 $ 25.66
-1.76%
$ 288.84 million $ 77.67 million
Nov 25, 2024 $ 26.13
+13.90%
$ 294.12 million $ 141.84 million
Nov 24, 2024 $ 22.93
+1.66%
$ 258.12 million $ 48.36 million
Nov 23, 2024 $ 22.55
+10.59%
$ 253.9 million $ 54.47 million
Nov 22, 2024 $ 20.39
+1.16%
$ 229.54 million $ 30.6 million
Nov 21, 2024 $ 20.16
+15.85%
$ 226.92 million $ 54.9 million
Nov 20, 2024 $ 17.4
-5.96%
$ 195.88 million $ 18.28 million
Nov 19, 2024 $ 18.51
-6.06%
$ 208.33 million $ 16.81 million
Nov 18, 2024 $ 19.7
+6.35%
$ 221.76 million $ 27.43 million
Nov 17, 2024 $ 18.52
-6.67%
$ 208.48 million $ 25.36 million
Nov 16, 2024 $ 19.84
+8.09%
$ 223.38 million $ 30.04 million
Nov 15, 2024 $ 18.36
+1.48%
$ 206.71 million $ 24.43 million
Nov 14, 2024 $ 18.1
-2.65%
$ 203.7 million $ 41.65 million
Nov 13, 2024 $ 18.58
-10.69%
$ 209.19 million $ 51.67 million
Nov 12, 2024 $ 20.8
-9.88%
$ 234.14 million $ 55.21 million
Nov 11, 2024 $ 23.08
+1.40%
$ 259.8 million $ 44.36 million
Nov 10, 2024 $ 22.76
+6.24%
$ 256.21 million $ 61.35 million
Nov 9, 2024 $ 21.42
+5.55%
$ 241.07 million $ 29.82 million
Nov 8, 2024 $ 20.29
+0.24%
$ 228.37 million $ 25.46 million
Nov 7, 2024 $ 20.23
+1.96%
$ 227.7 million $ 35.66 million
Nov 6, 2024 $ 19.84
+18.14%
$ 223.33 million $ 38.98 million
Nov 5, 2024 $ 16.79
+5.67%
$ 189 million $ 15.53 million
Nov 4, 2024 $ 15.89
-3.75%
$ 178.88 million $ 15.21 million
Nov 3, 2024 $ 16.51
-3.10%
$ 185.86 million $ 18.87 million
Nov 2, 2024 $ 17.04
-5.45%
$ 191.82 million $ 10.87 million
Nov 1, 2024 $ 18.03
-6.55%
$ 202.92 million $ 18.68 million
Oct 31, 2024 $ 19.29
-8.97%
$ 217.15 million $ 15.99 million
Oct 30, 2024 $ 21.19
+1.97%
$ 238.51 million $ 18.32 million
Oct 29, 2024 $ 20.78
+4.76%
$ 233.91 million $ 14.6 million
Oct 28, 2024 $ 19.83
-1.00%
$ 223.27 million $ 14.21 million
Oct 27, 2024 $ 20.03
+2.21%
$ 225.53 million $ 12.03 million
Oct 26, 2024 $ 19.6
+0.88%
$ 220.62 million $ 14.06 million
Oct 25, 2024 $ 19.44
-10.76%
$ 218.76 million $ 21.19 million
Oct 24, 2024 $ 21.78
+1.54%
$ 245.12 million $ 12.24 million
Oct 23, 2024 $ 21.45
-3.94%
$ 241.41 million $ 15.79 million
Oct 22, 2024 $ 22.33
-3.14%
$ 251.29 million $ 14.67 million
Oct 21, 2024 $ 23.06
-4.33%
$ 259.53 million $ 28.06 million
Oct 20, 2024 $ 24.11
+13.21%
$ 271.28 million $ 21.62 million
Oct 19, 2024 $ 21.3
-2.07%
$ 239.65 million $ 9.03 million