ssv.network Historical Data

SSV Page 24
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 49.25
+10.01%
$ 545.5 million $ 58.87 million
Feb 26, 2023 $ 44.66
+11.95%
$ 494.69 million $ 47.08 million
Feb 25, 2023 $ 39.99
+5.60%
$ 443.02 million $ 52.72 million
Feb 24, 2023 $ 37.82
-4.63%
$ 418.9 million $ 38.82 million
Feb 23, 2023 $ 39.77
+9.30%
$ 440.55 million $ 46.59 million
Feb 22, 2023 $ 36.38
+6.98%
$ 402.95 million $ 27.51 million
Feb 21, 2023 $ 33.97
+6.33%
$ 376.25 million $ 18.03 million
Feb 20, 2023 $ 31.85
-6.40%
$ 352.78 million $ 17.7 million
Feb 19, 2023 $ 34.2
-3.97%
$ 378.8 million $ 14.69 million
Feb 18, 2023 $ 35.46
-0.73%
$ 392.75 million $ 11.47 million
Feb 17, 2023 $ 35.72
+6.74%
$ 395.68 million $ 20.57 million
Feb 16, 2023 $ 33.41
-8.16%
$ 370.09 million $ 23.36 million
Feb 15, 2023 $ 36.31
+8.68%
$ 402.18 million $ 22.62 million
Feb 14, 2023 $ 33.42
+13.17%
$ 370.15 million $ 27.28 million
Feb 13, 2023 $ 29.6
-2.29%
$ 327.91 million $ 35.65 million
Feb 12, 2023 $ 30.25
+1.49%
$ 335.11 million $ 20.91 million
Feb 11, 2023 $ 29.71
+5.69%
$ 329.15 million $ 24.52 million
Feb 10, 2023 $ 28.08
-13.49%
$ 310.99 million $ 74.37 million
Feb 9, 2023 $ 33.19
+14.94%
$ 367.61 million $ 89.49 million
Feb 8, 2023 $ 28.85
-4.03%
$ 319.55 million $ 18.67 million
Feb 7, 2023 $ 30.07
+8.17%
$ 333.09 million $ 25.38 million
Feb 6, 2023 $ 27.71
+8.50%
$ 306.9 million $ 22.29 million
Feb 5, 2023 $ 25.55
-5.54%
$ 283.06 million $ 16.01 million
Feb 4, 2023 $ 27.02
-1.41%
$ 299.29 million $ 18.8 million
Feb 3, 2023 $ 27.38
+17.56%
$ 303.26 million $ 23.47 million
Feb 2, 2023 $ 23.38
+2.59%
$ 258.99 million $ 27.67 million
Feb 1, 2023 $ 22.82
+21.17%
$ 252.75 million $ 28.12 million
Jan 31, 2023 $ 18.81
-3.17%
$ 208.37 million $ 16.55 million
Jan 30, 2023 $ 19.42
+11.48%
$ 215.12 million $ 17.87 million
Jan 29, 2023 $ 17.42
+6.25%
$ 192.92 million $ 8.28 million
Jan 28, 2023 $ 16.38
-4.43%
$ 181.47 million $ 6.26 million
Jan 27, 2023 $ 17.26
-3.45%
$ 191.13 million $ 9.98 million
Jan 26, 2023 $ 17.9
-6.20%
$ 198.32 million $ 8.4 million
Jan 25, 2023 $ 18.93
+2.52%
$ 209.72 million $ 8.19 million
Jan 24, 2023 $ 18.46
-2.33%
$ 204.49 million $ 10.33 million
Jan 23, 2023 $ 18.93
+6.42%
$ 209.72 million $ 17.41 million
Jan 22, 2023 $ 17.75
-0.48%
$ 196.64 million $ 12.8 million
Jan 21, 2023 $ 17.72
-11.75%
$ 196.25 million $ 15.05 million
Jan 20, 2023 $ 20.13
+9.26%
$ 222.95 million $ 24.68 million
Jan 19, 2023 $ 18.46
+14.67%
$ 204.46 million $ 11.85 million
Jan 18, 2023 $ 16.12
-0.82%
$ 178.6 million $ 15.27 million
Jan 17, 2023 $ 16.37
+9.60%
$ 181.36 million $ 16.14 million
Jan 16, 2023 $ 14.91
+3.02%
$ 165.2 million $ 5.46 million
Jan 15, 2023 $ 14.48
-4.91%
$ 160.39 million $ 5.68 million
Jan 14, 2023 $ 15.19
+5.66%
$ 168.26 million $ 5.67 million
Jan 13, 2023 $ 14.38
+0.90%
$ 159.36 million $ 3.76 million
Jan 12, 2023 $ 14.26
+2.44%
$ 157.91 million $ 8.78 million
Jan 11, 2023 $ 13.9
-2.54%
$ 153.93 million $ 2.43 million
Jan 10, 2023 $ 14.24
+4.89%
$ 157.72 million $ 4.22 million
Jan 9, 2023 $ 13.52
-5.38%
$ 149.75 million $ 6.04 million