ssv.network Historical Data

SSV Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 4, 2023 $ 15.66
+5.61%
$ 151.13 million $ 20.33 million
Nov 3, 2023 $ 14.83
+4.54%
$ 143.1 million $ 11.95 million
Nov 2, 2023 $ 14.19
-5.31%
$ 136.88 million $ 10.68 million
Nov 1, 2023 $ 14.98
+3.43%
$ 144.55 million $ 15.78 million
Oct 31, 2023 $ 14.49
-0.48%
$ 139.76 million $ 18.52 million
Oct 30, 2023 $ 14.56
+0.17%
$ 140.43 million $ 10.11 million
Oct 29, 2023 $ 14.53
+3.40%
$ 140.25 million $ 10.33 million
Oct 28, 2023 $ 14.05
+0.79%
$ 135.59 million $ 6.96 million
Oct 27, 2023 $ 13.94
-2.69%
$ 134.53 million $ 9.39 million
Oct 26, 2023 $ 14.33
-1.45%
$ 138.25 million $ 13.97 million
Oct 25, 2023 $ 14.54
+2.38%
$ 140.28 million $ 13.2 million
Oct 24, 2023 $ 14.2
+5.13%
$ 137.02 million $ 24.15 million
Oct 23, 2023 $ 13.51
+8.78%
$ 130.33 million $ 20.05 million
Oct 22, 2023 $ 12.42
-0.72%
$ 119.81 million $ 9.37 million
Oct 21, 2023 $ 12.51
+2.40%
$ 120.68 million $ 8.67 million
Oct 20, 2023 $ 12.22
+4.63%
$ 117.85 million $ 12.84 million
Oct 19, 2023 $ 11.68
-7.01%
$ 112.64 million $ 9.42 million
Oct 18, 2023 $ 12.56
-2.60%
$ 121.13 million $ 9.89 million
Oct 17, 2023 $ 12.89
-4.63%
$ 124.36 million $ 8.63 million
Oct 16, 2023 $ 13.52
+1.03%
$ 130.39 million $ 10.31 million
Oct 15, 2023 $ 13.38
+0.59%
$ 129.07 million $ 9.02 million
Oct 14, 2023 $ 13.3
-3.46%
$ 128.31 million $ 7.72 million
Oct 13, 2023 $ 13.78
-0.03%
$ 132.9 million $ 5.17 million
Oct 12, 2023 $ 13.78
-0.75%
$ 132.94 million $ 7.27 million
Oct 11, 2023 $ 13.88
-5.55%
$ 133.23 million $ 27.61 million
Oct 10, 2023 $ 14.7
-2.27%
$ 141.04 million $ 6.5 million
Oct 9, 2023 $ 15.04
-4.22%
$ 144.32 million $ 8.8 million
Oct 8, 2023 $ 15.7
+2.30%
$ 150.66 million $ 13.91 million
Oct 7, 2023 $ 15.35
-2.00%
$ 147.28 million $ 4.15 million
Oct 6, 2023 $ 15.66
+2.11%
$ 149.5 million $ 5.08 million
Oct 5, 2023 $ 15.34
-2.38%
$ 146.4 million $ 4.8 million
Oct 4, 2023 $ 15.71
-1.60%
$ 149.95 million $ 7.56 million
Oct 3, 2023 $ 15.97
-3.22%
$ 152.4 million $ 6.91 million
Oct 2, 2023 $ 16.5
-3.97%
$ 157.46 million $ 9.31 million
Oct 1, 2023 $ 17.18
+5.50%
$ 163.96 million $ 8.44 million
Sep 30, 2023 $ 16.28
+0.64%
$ 155.42 million $ 4.44 million
Sep 29, 2023 $ 16.18
-0.93%
$ 154.43 million $ 7.15 million
Sep 28, 2023 $ 16.33
+4.57%
$ 155.89 million $ 8.1 million
Sep 27, 2023 $ 15.62
-3.35%
$ 149.08 million $ 8.64 million
Sep 26, 2023 $ 16.16
+2.79%
$ 154.24 million $ 3.95 million