ssv.network Historical Data

SSV Page 28
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $ 10.95
+4.22%
$ 121.3 million $ 6.31 million
Aug 10, 2022 $ 10.51
+19.72%
$ 116.4 million $ 3.75 million
Aug 9, 2022 $ 8.78
-8.89%
$ 97.23 million $ 8.45 million
Aug 8, 2022 $ 9.63
+5.85%
$ 106.7 million $ 7.78 million
Aug 7, 2022 $ 9.1
+5.81%
$ 100.8 million $ 2.36 million
Aug 6, 2022 $ 8.6
-5.59%
$ 95.26 million $ 1.34 million
Aug 5, 2022 $ 9.11
+9.55%
$ 100.9 million $ 2.81 million
Aug 4, 2022 $ 8.32
-3.15%
$ 92.12 million $ 3.4 million
Aug 3, 2022 $ 8.59
+1.55%
$ 95.13 million $ 3.62 million
Aug 2, 2022 $ 8.46
+13.18%
$ 93.7 million $ 4.86 million
Aug 1, 2022 $ 7.47
-7.99%
$ 82.8 million $ 3.59 million
Jul 31, 2022 $ 8.12
-2.97%
$ 89.99 million $ 2.48 million
Jul 30, 2022 $ 8.37
-5.95%
$ 92.75 million $ 2.15 million
Jul 29, 2022 $ 8.9
+0.40%
$ 98.59 million $ 5.72 million
Jul 28, 2022 $ 8.86
+13.63%
$ 98.17 million $ 5.58 million
Jul 27, 2022 $ 7.8
+27.03%
$ 86.41 million $ 1.45 million
Jul 26, 2022 $ 6.15
-0.76%
$ 68.18 million $ 733,201
Jul 25, 2022 $ 6.21
-13.71%
$ 68.74 million $ 1.07 million
Jul 24, 2022 $ 7.19
-1.04%
$ 79.67 million $ 1.93 million
Jul 23, 2022 $ 7.27
-0.87%
$ 80.51 million $ 1.7 million
Jul 22, 2022 $ 7.33
-2.45%
$ 81.21 million $ 4.61 million
Jul 21, 2022 $ 7.52
+6.53%
$ 83.26 million $ 2.31 million
Jul 20, 2022 $ 7.05
-8.15%
$ 78.14 million $ 3.37 million
Jul 19, 2022 $ 7.68
-6.47%
$ 85.07 million $ 12.44 million
Jul 18, 2022 $ 8.19
+11.69%
$ 90.76 million $ 4.25 million
Jul 17, 2022 $ 7.33
-4.96%
$ 81.21 million $ 7.57 million
Jul 16, 2022 $ 7.71
+12.46%
$ 85.43 million $ 3.57 million
Jul 15, 2022 $ 6.86
+16.95%
$ 75.95 million $ 5.72 million
Jul 14, 2022 $ 5.86
-1.07%
$ 64.94 million $ 4.17 million
Jul 13, 2022 $ 5.93
+29.16%
$ 65.64 million $ 3.28 million
Jul 12, 2022 $ 4.59
-5.11%
$ 50.83 million $ 3.17 million
Jul 11, 2022 $ 4.84
-5.44%
$ 53.57 million $ 789,997
Jul 10, 2022 $ 5.11
-2.62%
$ 56.66 million $ 779,474
Jul 9, 2022 $ 5.25
-0.18%
$ 58.18 million $ 741,852
Jul 8, 2022 $ 5.26
+3.81%
$ 58.31 million $ 974,329
Jul 7, 2022 $ 5.07
+6.35%
$ 56.16 million $ 988,473
Jul 6, 2022 $ 4.77
+6.33%
$ 52.81 million $ 706,395
Jul 5, 2022 $ 4.48
+6.86%
$ 49.67 million $ 1.09 million
Jul 4, 2022 $ 4.19
+2.60%
$ 46.45 million $ 397,305
Jul 3, 2022 $ 4.09
-0.57%
$ 45.27 million $ 250,372
Jul 2, 2022 $ 4.11
+0.46%
$ 45.53 million $ 298,270
Jul 1, 2022 $ 4.09
+1.81%
$ 45.33 million $ 577,564
Jun 30, 2022 $ 4.02
-5.64%
$ 44.52 million $ 374,366
Jun 29, 2022 $ 4.26
-3.01%
$ 47.18 million $ 372,552
Jun 28, 2022 $ 4.39
-1.28%
$ 48.66 million $ 265,357
Jun 27, 2022 $ 4.45
-2.05%
$ 49.29 million $ 253,093
Jun 26, 2022 $ 4.55
+0.16%
$ 50.41 million $ 191,585
Jun 25, 2022 $ 4.55
-5.25%
$ 50.36 million $ 937,980
Jun 24, 2022 $ 4.8
-5.67%
$ 53.19 million $ 1.27 million
Jun 23, 2022 $ 5.11
+9.44%
$ 56.61 million $ 306,100