ssv.network Historical Data

SSV Page 19
Download
Date Close Price change Market cap Trading volume
Jan 3, 2024 $ 28.4
+4.33%
$ 297.18 million $ 124.56 million
Jan 2, 2024 $ 27.22
-4.98%
$ 284.84 million $ 63.43 million
Jan 1, 2024 $ 28.65
+8.44%
$ 299.76 million $ 84.85 million
Dec 31, 2023 $ 26.42
-2.80%
$ 276.5 million $ 36.75 million
Dec 30, 2023 $ 27.19
+1.62%
$ 284.47 million $ 77.57 million
Dec 29, 2023 $ 26.75
+1.28%
$ 279.94 million $ 59.26 million
Dec 28, 2023 $ 26.43
-0.81%
$ 276.54 million $ 132.39 million
Dec 27, 2023 $ 26.63
+14.04%
$ 278.67 million $ 84.77 million
Dec 26, 2023 $ 23.35
-2.53%
$ 244.37 million $ 41.43 million
Dec 25, 2023 $ 23.96
+1.24%
$ 250.71 million $ 45.36 million
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