ssv.network Historical Data

SSV Page 14
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $ 18.68
+3.84%
$ 204.27 million $ 11.06 million
Sep 7, 2024 $ 17.99
+2.35%
$ 196.52 million $ 9.2 million
Sep 6, 2024 $ 17.58
-3.37%
$ 192 million $ 16.51 million
Sep 5, 2024 $ 18.19
-3.67%
$ 198.69 million $ 13.48 million
Sep 4, 2024 $ 18.88
+1.29%
$ 206.26 million $ 17.15 million
Sep 3, 2024 $ 18.65
-6.62%
$ 203.68 million $ 12.54 million
Sep 2, 2024 $ 19.97
+9.50%
$ 218.12 million $ 15.17 million
Sep 1, 2024 $ 18.24
-5.67%
$ 199.24 million $ 13.52 million
Aug 31, 2024 $ 19.34
-2.90%
$ 211.22 million $ 11.24 million
Aug 30, 2024 $ 19.91
-0.75%
$ 217.52 million $ 20.86 million
Aug 29, 2024 $ 20.07
-0.60%
$ 219.17 million $ 24.3 million
Aug 28, 2024 $ 20.18
-5.29%
$ 220.45 million $ 24.1 million
Aug 27, 2024 $ 21.31
-6.25%
$ 232.82 million $ 19.98 million
Aug 26, 2024 $ 22.73
-10.66%
$ 248.28 million $ 28.92 million
Aug 25, 2024 $ 25.44
-3.36%
$ 277.91 million $ 30.01 million
Aug 24, 2024 $ 26.33
+12.76%
$ 287.42 million $ 44.7 million
Aug 23, 2024 $ 23.35
+13.94%
$ 254.9 million $ 31.23 million
Aug 22, 2024 $ 20.49
+2.68%
$ 223.73 million $ 13.46 million
Aug 21, 2024 $ 19.96
+4.70%
$ 217.89 million $ 16.02 million
Aug 20, 2024 $ 19.07
-1.57%
$ 208.14 million $ 13.41 million
Aug 19, 2024 $ 19.37
+0.83%
$ 211.45 million $ 11.05 million
Aug 18, 2024 $ 19.21
+2.15%
$ 209.67 million $ 14.1 million
Aug 17, 2024 $ 18.79
+1.67%
$ 205.18 million $ 12.49 million
Aug 16, 2024 $ 18.49
-1.93%
$ 201.82 million $ 18.81 million
Aug 15, 2024 $ 18.85
-5.99%
$ 205.81 million $ 15.88 million
Aug 14, 2024 $ 20.05
-3.60%
$ 218.93 million $ 13.53 million
Aug 13, 2024 $ 20.81
+0.27%
$ 227.15 million $ 14.28 million
Aug 12, 2024 $ 20.75
+8.78%
$ 226.49 million $ 21.12 million
Aug 11, 2024 $ 19.07
-7.50%
$ 208.16 million $ 17.17 million
Aug 10, 2024 $ 20.61
-1.69%
$ 226 million $ 11.22 million
Aug 9, 2024 $ 20.97
-1.40%
$ 229.88 million $ 17.3 million
Aug 8, 2024 $ 21.27
+17.97%
$ 233.14 million $ 27.34 million
Aug 7, 2024 $ 18.02
-9.64%
$ 197.61 million $ 24.23 million
Aug 6, 2024 $ 19.95
+11.71%
$ 218.7 million $ 31.32 million
Aug 5, 2024 $ 17.86
-16.00%
$ 195.78 million $ 72.26 million
Aug 4, 2024 $ 21.26
-8.10%
$ 233.07 million $ 25.73 million
Aug 3, 2024 $ 23.13
-12.31%
$ 251.79 million $ 25.78 million
Aug 2, 2024 $ 26.37
-10.16%
$ 287.09 million $ 22.29 million
Aug 1, 2024 $ 29.35
-2.79%
$ 319.58 million $ 13.97 million
Jul 31, 2024 $ 30.19
-2.53%
$ 328.71 million $ 15.03 million
Jul 30, 2024 $ 30.97
-2.84%
$ 337.23 million $ 15.05 million
Jul 29, 2024 $ 31.88
+3.96%
$ 347.1 million $ 18.33 million
Jul 28, 2024 $ 30.67
-1.62%
$ 333.87 million $ 9.08 million
Jul 27, 2024 $ 31.17
+0.53%
$ 339.36 million $ 14.88 million
Jul 26, 2024 $ 31.01
+5.12%
$ 337.57 million $ 15.63 million
Jul 25, 2024 $ 29.5
-5.03%
$ 321.2 million $ 24.11 million
Jul 24, 2024 $ 31.05
-7.30%
$ 338.08 million $ 19.32 million
Jul 23, 2024 $ 33.5
+3.25%
$ 364.69 million $ 38.8 million
Jul 22, 2024 $ 32.44
-7.16%
$ 353.22 million $ 229.47 million
Jul 21, 2024 $ 34.95
+0.21%
$ 380.47 million $ 25.94 million