ssv.network Historical Data

SSV Page 30
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 12.41
+17.88%
$ 136.63 million $ 4.36 million
May 3, 2022 $ 10.52
+0.72%
$ 115.9 million $ 2.83 million
May 2, 2022 $ 10.45
-3.56%
$ 115.07 million $ 17.81 million
May 1, 2022 $ 10.83
+2.30%
$ 119.32 million $ 3.31 million
Apr 30, 2022 $ 10.58
-11.01%
$ 116.57 million $ 2.15 million
Apr 29, 2022 $ 11.91
-4.97%
$ 131.12 million $ 2.82 million
Apr 28, 2022 $ 12.53
-1.46%
$ 137.97 million $ 1.8 million
Apr 27, 2022 $ 12.71
+2.88%
$ 139.93 million $ 941,868
Apr 26, 2022 $ 12.35
-12.41%
$ 136 million $ 1.17 million
Apr 25, 2022 $ 14.1
+7.16%
$ 155.28 million $ 1.78 million
Apr 24, 2022 $ 13.16
-3.96%
$ 144.89 million $ 624,360
Apr 23, 2022 $ 13.7
-3.44%
$ 150.86 million $ 1.19 million
Apr 22, 2022 $ 14.19
-2.10%
$ 156.25 million $ 786,143
Apr 21, 2022 $ 14.5
-5.90%
$ 159.64 million $ 1.44 million
Apr 20, 2022 $ 15.4
+0.32%
$ 169.65 million $ 2.39 million
Apr 19, 2022 $ 15.36
+7.46%
$ 169.11 million $ 1.34 million
Apr 18, 2022 $ 14.29
+1.60%
$ 157.39 million $ 1.18 million
Apr 17, 2022 $ 14.07
-5.67%
$ 154.93 million $ 663,433
Apr 16, 2022 $ 14.91
+3.67%
$ 164.25 million $ 906,173
Apr 15, 2022 $ 14.39
+5.95%
$ 158.43 million $ 1.45 million
Apr 14, 2022 $ 13.58
-9.19%
$ 149.52 million $ 1.51 million
Apr 13, 2022 $ 14.95
+1.87%
$ 164.65 million $ 838,047
Apr 12, 2022 $ 14.68
+5.45%
$ 161.69 million $ 1.08 million
Apr 11, 2022 $ 13.93
-16.25%
$ 153.36 million $ 2.37 million
Apr 10, 2022 $ 16.64
+1.29%
$ 183.23 million $ 1.26 million
Apr 9, 2022 $ 16.39
+1.85%
$ 180.48 million $ 532,477
Apr 8, 2022 $ 16.09
-9.42%
$ 177.16 million $ 1.22 million
Apr 7, 2022 $ 17.76
+4.45%
$ 195.6 million $ 3.01 million
Apr 6, 2022 $ 17
-15.37%
$ 187.26 million $ 3.55 million
Apr 5, 2022 $ 20.09
-0.31%
$ 221.28 million $ 2.14 million
Apr 4, 2022 $ 20.15
-3.09%
$ 221.94 million $ 3.05 million
Apr 3, 2022 $ 20.79
-1.21%
$ 229 million $ 2.12 million
Apr 2, 2022 $ 21.05
+2.07%
$ 231.79 million $ 6.41 million
Apr 1, 2022 $ 20.62
+12.59%
$ 227.09 million $ 9 million
Mar 31, 2022 $ 18.32
-9.31%
$ 201.71 million $ 8.65 million
Mar 30, 2022 $ 20.2
-1.64%
$ 222.41 million $ 7.78 million
Mar 29, 2022 $ 20.53
+14.49%
$ 226.12 million $ 10.89 million
Mar 28, 2022 $ 17.93
-8.75%
$ 197.5 million $ 12.44 million
Mar 27, 2022 $ 19.65
+7.15%
$ 216.43 million $ 23.11 million
Mar 26, 2022 $ 18.34
+15.04%
$ 201.97 million $ 14.91 million
Mar 25, 2022 $ 15.94
+8.50%
$ 175.57 million $ 8.23 million
Mar 24, 2022 $ 14.69
-7.01%
$ 161.8 million $ 6.34 million
Mar 23, 2022 $ 15.8
-3.42%
$ 174.05 million $ 3.49 million
Mar 22, 2022 $ 16.36
+7.58%
$ 180.13 million $ 4.45 million
Mar 21, 2022 $ 15.21
+12.73%
$ 167.45 million $ 3.51 million
Mar 20, 2022 $ 13.49
-11.78%
$ 148.55 million $ 3.5 million
Mar 19, 2022 $ 15.3
+11.36%
$ 168.38 million $ 6.65 million
Mar 18, 2022 $ 13.74
+27.82%
$ 151.21 million $ 6.66 million
Mar 17, 2022 $ 10.75
-4.18%
$ 118.31 million $ 1.96 million
Mar 16, 2022 $ 11.22
+10.49%
$ 123.49 million $ 3.33 million