ssv.network Historical Data

SSV Page 18
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 23.67
-5.75%
$ 247.65 million $ 41.9 million
Dec 23, 2023 $ 25.11
-6.92%
$ 262.73 million $ 42.38 million
Dec 22, 2023 $ 26.98
+17.79%
$ 282.28 million $ 79.76 million
Dec 21, 2023 $ 22.9
+1.32%
$ 239.63 million $ 30.89 million
Dec 20, 2023 $ 22.6
+7.02%
$ 236.53 million $ 35.86 million
Dec 19, 2023 $ 21.12
-0.90%
$ 221 million $ 31.77 million
Dec 18, 2023 $ 21.31
-0.95%
$ 223.02 million $ 29.42 million
Dec 17, 2023 $ 21.52
-1.72%
$ 225.18 million $ 18.5 million
Dec 16, 2023 $ 21.9
+2.74%
$ 229.1 million $ 24.53 million
Dec 15, 2023 $ 21.31
-10.44%
$ 222.96 million $ 28.19 million
Dec 14, 2023 $ 23.79
-0.45%
$ 248.96 million $ 24.48 million
Dec 13, 2023 $ 23.9
-1.08%
$ 250.09 million $ 33.72 million
Dec 12, 2023 $ 24.16
+3.34%
$ 252.83 million $ 38.84 million
Dec 11, 2023 $ 23.38
-6.05%
$ 244.65 million $ 48.48 million
Dec 10, 2023 $ 24.89
-0.40%
$ 260.42 million $ 24.09 million
Dec 9, 2023 $ 24.98
-4.16%
$ 256.36 million $ 37.5 million
Dec 8, 2023 $ 26.07
-5.12%
$ 267.48 million $ 40.55 million
Dec 7, 2023 $ 27.47
+8.25%
$ 281.92 million $ 57.44 million
Dec 6, 2023 $ 25.38
-4.89%
$ 260.43 million $ 55.39 million
Dec 5, 2023 $ 26.68
-4.95%
$ 273.81 million $ 49.44 million
Dec 4, 2023 $ 28.07
-2.60%
$ 288.07 million $ 80.06 million
Dec 3, 2023 $ 28.82
+11.08%
$ 295.74 million $ 77.86 million
Dec 2, 2023 $ 25.95
+4.24%
$ 266.24 million $ 35.88 million
Dec 1, 2023 $ 24.89
+5.35%
$ 255.4 million $ 31.1 million
Nov 30, 2023 $ 23.62
-7.24%
$ 242.33 million $ 34.1 million
Nov 29, 2023 $ 25.47
+1.89%
$ 261.23 million $ 41.35 million
Nov 28, 2023 $ 24.99
-0.66%
$ 251.58 million $ 91.82 million
Nov 27, 2023 $ 25.16
+11.30%
$ 253.26 million $ 79.17 million
Nov 26, 2023 $ 22.61
-1.65%
$ 218.41 million $ 31.47 million
Nov 25, 2023 $ 22.99
-1.00%
$ 222.08 million $ 36.88 million
Nov 24, 2023 $ 23.22
+14.58%
$ 224.33 million $ 84.95 million
Nov 23, 2023 $ 20.27
+13.86%
$ 195.8 million $ 40.12 million
Nov 22, 2023 $ 17.8
+11.57%
$ 171.96 million $ 22.92 million
Nov 21, 2023 $ 15.95
-8.84%
$ 154.14 million $ 24.58 million
Nov 20, 2023 $ 17.5
+1.82%
$ 169.08 million $ 30.03 million
Nov 19, 2023 $ 17.19
+2.06%
$ 166.06 million $ 17.59 million
Nov 18, 2023 $ 16.84
-1.31%
$ 162.71 million $ 22.58 million
Nov 17, 2023 $ 17.06
-6.19%
$ 164.86 million $ 23.31 million
Nov 16, 2023 $ 18.19
-5.05%
$ 175.74 million $ 40.97 million
Nov 15, 2023 $ 19.16
+4.17%
$ 184.98 million $ 30.34 million
Nov 14, 2023 $ 18.39
+0.97%
$ 177.58 million $ 32.95 million
Nov 13, 2023 $ 18.22
-8.26%
$ 175.88 million $ 38.4 million
Nov 12, 2023 $ 19.86
+5.02%
$ 191.68 million $ 35.22 million
Nov 11, 2023 $ 18.91
-5.59%
$ 182.55 million $ 36.37 million
Nov 10, 2023 $ 20.03
+16.81%
$ 193.38 million $ 128.19 million
Nov 9, 2023 $ 17.14
+4.62%
$ 165.41 million $ 96.66 million
Nov 8, 2023 $ 16.39
-1.60%
$ 158.17 million $ 15.31 million
Nov 7, 2023 $ 16.65
+1.42%
$ 160.68 million $ 34.4 million
Nov 6, 2023 $ 16.42
+6.64%
$ 158.35 million $ 18 million
Nov 5, 2023 $ 15.4
-1.69%
$ 148.56 million $ 14.91 million