ssv.network Historical Data

SSV Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 11.26
-1.27%
$ 124.72 million $ 2.5 million
Sep 29, 2022 $ 11.39
-2.70%
$ 126.21 million $ 6.24 million
Sep 28, 2022 $ 11.71
-4.82%
$ 129.74 million $ 17.29 million
Sep 27, 2022 $ 12.35
+16.30%
$ 136.79 million $ 79.54 million
Sep 26, 2022 $ 10.62
-6.51%
$ 117.65 million $ 45.84 million
Sep 25, 2022 $ 11.36
+1.44%
$ 125.87 million $ 11.1 million
Sep 24, 2022 $ 11.2
-1.20%
$ 124.01 million $ 9.44 million
Sep 23, 2022 $ 11.35
-4.92%
$ 125.69 million $ 19.01 million
Sep 22, 2022 $ 11.93
+7.89%
$ 132.18 million $ 33.17 million
Sep 21, 2022 $ 11.11
-8.70%
$ -- $ 8.78 million
Sep 20, 2022 $ 12.17
+2.96%
$ 134.81 million $ 11.07 million
Sep 19, 2022 $ 11.84
-2.70%
$ 131.2 million $ 36.66 million
Sep 18, 2022 $ 12.16
-9.81%
$ 134.66 million $ 15.01 million
Sep 17, 2022 $ 13.49
+0.85%
$ 149.43 million $ 18.87 million
Sep 16, 2022 $ 13.36
-7.67%
$ 147.95 million $ 24.49 million
Sep 15, 2022 $ 14.48
-10.60%
$ 160.35 million $ 32.81 million
Sep 14, 2022 $ 16.14
-2.69%
$ 178.82 million $ 55.91 million
Sep 13, 2022 $ 16.59
-9.28%
$ 183.78 million $ 60.34 million
Sep 12, 2022 $ 18.21
+7.68%
$ 201.71 million $ 57.84 million
Sep 11, 2022 $ 16.93
+5.45%
$ 187.57 million $ 45.65 million
Sep 10, 2022 $ 15.8
+0.73%
$ 175.05 million $ 18.26 million
Sep 9, 2022 $ 15.72
+6.74%
$ 174.11 million $ 9.02 million
Sep 8, 2022 $ 14.73
-1.59%
$ 163.2 million $ 4.6 million
Sep 7, 2022 $ 14.97
+6.32%
$ 165.88 million $ 15.63 million
Sep 6, 2022 $ 14.12
-8.71%
$ 156.36 million $ 23.09 million
Sep 5, 2022 $ 15.52
+7.58%
$ 171.94 million $ 34.79 million
Sep 4, 2022 $ 14.44
-1.60%
$ 160 million $ 14.94 million
Sep 3, 2022 $ 14.68
-4.38%
$ 162.64 million $ 9.34 million
Sep 2, 2022 $ 15.33
+20.57%
$ 169.79 million $ 73.15 million
Sep 1, 2022 $ 12.72
-1.34%
$ 140.84 million $ 6.16 million
Aug 31, 2022 $ 12.89
+0.72%
$ 142.75 million $ 5.59 million
Aug 30, 2022 $ 12.8
-10.11%
$ 141.77 million $ 10.66 million
Aug 29, 2022 $ 14.22
+4.03%
$ 157.53 million $ 6.5 million
Aug 28, 2022 $ 13.68
-5.65%
$ 151.51 million $ 4.84 million
Aug 27, 2022 $ 14.51
+0.23%
$ 160.73 million $ 8.84 million
Aug 26, 2022 $ 14.53
-13.83%
$ 161 million $ 56.81 million
Aug 25, 2022 $ 16.85
+4.59%
$ 186.61 million $ 31.98 million
Aug 24, 2022 $ 16.09
-11.32%
$ 178.25 million $ 21.16 million
Aug 23, 2022 $ 18.09
+18.72%
$ 200.39 million $ 90.85 million
Aug 22, 2022 $ 15.21
+1.70%
$ 168.51 million $ 44.77 million
Aug 21, 2022 $ 14.98
+58.08%
$ 165.98 million $ 183.99 million
Aug 20, 2022 $ 9.49
-2.96%
$ 105.12 million $ 3.63 million
Aug 19, 2022 $ 9.76
-20.22%
$ 108.13 million $ 13.19 million
Aug 18, 2022 $ 12.23
+19.83%
$ 135.43 million $ 14.68 million
Aug 17, 2022 $ 10.2
-5.84%
$ 113.01 million $ 2.17 million
Aug 16, 2022 $ 10.84
+3.22%
$ 120.03 million $ 4.93 million
Aug 15, 2022 $ 10.49
-4.04%
$ 116.25 million $ 5.96 million
Aug 14, 2022 $ 10.93
-6.70%
$ 121.03 million $ 5.02 million
Aug 13, 2022 $ 11.7
+1.97%
$ 129.6 million $ 8.41 million
Aug 12, 2022 $ 11.48
+4.84%
$ 127.12 million $ 3.18 million