ssv.network Historical Data

SSV Page 21
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 15.72
-0.72%
$ 150.06 million $ 7.61 million
Sep 24, 2023 $ 15.83
-0.31%
$ 151.14 million $ 4.91 million
Sep 23, 2023 $ 15.88
-1.15%
$ 151.6 million $ 5.46 million
Sep 22, 2023 $ 16.07
-1.49%
$ 153.36 million $ 7.68 million
Sep 21, 2023 $ 16.31
-2.28%
$ 155.68 million $ 9.45 million
Sep 20, 2023 $ 16.69
-1.50%
$ 159.32 million $ 11.37 million
Sep 19, 2023 $ 16.95
-1.45%
$ 161.75 million $ 9.88 million
Sep 18, 2023 $ 17.2
+2.05%
$ 164.13 million $ 19.51 million
Sep 17, 2023 $ 16.85
+2.87%
$ 160.83 million $ 14.37 million
Sep 16, 2023 $ 16.38
+1.16%
$ 156.35 million $ 10.3 million
Sep 15, 2023 $ 16.2
+0.85%
$ 154.6 million $ 9.16 million
Sep 14, 2023 $ 16.06
+5.30%
$ 153.3 million $ 17.04 million
Sep 13, 2023 $ 15.25
+2.17%
$ 145.58 million $ 7.43 million
Sep 12, 2023 $ 14.93
+5.19%
$ 142.5 million $ 8.26 million
Sep 11, 2023 $ 14.19
-3.79%
$ 135.47 million $ 8.7 million
Sep 10, 2023 $ 14.75
-2.56%
$ 140.81 million $ 7.28 million
Sep 9, 2023 $ 15.15
-1.62%
$ 144.57 million $ 6.51 million
Sep 8, 2023 $ 15.39
+1.28%
$ 146.94 million $ 21.56 million
Sep 7, 2023 $ 15.2
+3.55%
$ 145.02 million $ 13.12 million
Sep 6, 2023 $ 14.68
+5.56%
$ 140.05 million $ 11.45 million
Sep 5, 2023 $ 13.91
+1.96%
$ 132.68 million $ 4.61 million
Sep 4, 2023 $ 13.64
-0.29%
$ 130.13 million $ 5.33 million
Sep 3, 2023 $ 13.68
-0.69%
$ 130.51 million $ 5.34 million
Sep 2, 2023 $ 13.77
-0.91%
$ 131.17 million $ 5.14 million
Sep 1, 2023 $ 13.9
-3.82%
$ 132.37 million $ 6.02 million
Aug 31, 2023 $ 14.45
-2.02%
$ 137.63 million $ 5.72 million
Aug 30, 2023 $ 14.75
-2.05%
$ 140.46 million $ 6.6 million
Aug 29, 2023 $ 15.06
+2.48%
$ 143.4 million $ 15.6 million
Aug 28, 2023 $ 14.69
-1.77%
$ 139.94 million $ 6.69 million
Aug 27, 2023 $ 14.96
+2.94%
$ 142.45 million $ 4.35 million
Aug 26, 2023 $ 14.53
+1.99%
$ 138.37 million $ 10.92 million
Aug 25, 2023 $ 14.25
-0.03%
$ 135.67 million $ 6.51 million
Aug 24, 2023 $ 14.25
-0.37%
$ 135.72 million $ 7.98 million
Aug 23, 2023 $ 14.31
+0.55%
$ 136.24 million $ 6.67 million
Aug 22, 2023 $ 14.23
-1.67%
$ 135.49 million $ 12.64 million
Aug 21, 2023 $ 14.47
-4.10%
$ 137.77 million $ 5.87 million
Aug 20, 2023 $ 15.09
+0.63%
$ 143.66 million $ 3.93 million
Aug 19, 2023 $ 14.99
+1.71%
$ 142.78 million $ 7.22 million
Aug 18, 2023 $ 14.74
-1.32%
$ 140.38 million $ 13.41 million
Aug 17, 2023 $ 14.94
-6.75%
$ 142.26 million $ 15.54 million
Aug 16, 2023 $ 16.02
-6.73%
$ 152.56 million $ 24.31 million
Aug 15, 2023 $ 17.18
-5.79%
$ 163.57 million $ 14.3 million
Aug 14, 2023 $ 18.23
+2.94%
$ 173.65 million $ 13.3 million
Aug 13, 2023 $ 17.71
+0.70%
$ 168.68 million $ 6.61 million
Aug 12, 2023 $ 17.59
-1.83%
$ 167.54 million $ 8.92 million
Aug 11, 2023 $ 17.92
+1.33%
$ 170.65 million $ 19.32 million
Aug 10, 2023 $ 17.68
+1.15%
$ 168.4 million $ 12.14 million
Aug 9, 2023 $ 17.48
+0.56%
$ 166.47 million $ 11.07 million
Aug 8, 2023 $ 17.38
+1.35%
$ 165.49 million $ 18.57 million
Aug 7, 2023 $ 17.15
-1.09%
$ 163.28 million $ 11.78 million