ssv.network Historical Data

SSV Page 30
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 2022 $ 4.67
-5.34%
$ 51.74 million $ 230,861
Jun 21, 2022 $ 4.93
+1.32%
$ 54.64 million $ 290,505
Jun 20, 2022 $ 4.87
+0.60%
$ 53.96 million $ 230,884
Jun 19, 2022 $ 4.84
+21.12%
$ 53.63 million $ 407,272
Jun 18, 2022 $ 4
-7.67%
$ 44.28 million $ 370,309
Jun 17, 2022 $ 4.33
-0.42%
$ 47.96 million $ 240,108
Jun 16, 2022 $ 4.35
-13.99%
$ 48.17 million $ 447,233
Jun 15, 2022 $ 5.05
-3.86%
$ 55.99 million $ 1.14 million
Jun 14, 2022 $ 5.26
+11.09%
$ 58.24 million $ 728,396
Jun 13, 2022 $ 4.72
-20.05%
$ 52.33 million $ 841,430
Jun 12, 2022 $ 5.93
-0.61%
$ 65.71 million $ 378,955
Jun 11, 2022 $ 5.97
-11.12%
$ 66.11 million $ 856,416
Jun 10, 2022 $ 6.72
-6.71%
$ 74.38 million $ 409,872
Jun 9, 2022 $ 7.2
+0.66%
$ 79.72 million $ 489,963
Jun 8, 2022 $ 7.15
+1.67%
$ 79.2 million $ 729,679
Jun 7, 2022 $ 7.03
-3.11%
$ 77.88 million $ 529,819
Jun 6, 2022 $ 7.25
+7.90%
$ 80.36 million $ 645,035
Jun 5, 2022 $ 6.72
-1.05%
$ 74.49 million $ 279,678
Jun 4, 2022 $ 6.8
-0.04%
$ 75.27 million $ 567,089
Jun 3, 2022 $ 6.8
-3.53%
$ 75.3 million $ 301,575
Jun 2, 2022 $ 7.05
+1.91%
$ 78.06 million $ 278,242
Jun 1, 2022 $ 6.92
-8.04%
$ 76.62 million $ 1.16 million
May 31, 2022 $ 7.53
-1.28%
$ 83.39 million $ 977,756
May 30, 2022 $ 7.62
+5.84%
$ 84.38 million $ 1.28 million
May 29, 2022 $ 7.2
+3.90%
$ 79.72 million $ 933,193
May 28, 2022 $ 6.93
-0.47%
$ 76.73 million $ 863,569
May 27, 2022 $ 6.96
-3.54%
$ 77.09 million $ 995,793
May 26, 2022 $ 7.22
-9.67%
$ 79.93 million $ 1.8 million
May 25, 2022 $ 7.99
+1.41%
$ 88.48 million $ 1.88 million
May 24, 2022 $ 7.88
-1.31%
$ 87.26 million $ 1.72 million
May 23, 2022 $ 7.98
-6.30%
$ 88.42 million $ 1.43 million
May 22, 2022 $ 8.52
+9.85%
$ 94.38 million $ 1.61 million
May 21, 2022 $ 7.76
-0.41%
$ 85.91 million $ 1.52 million
May 20, 2022 $ 7.79
-1.30%
$ 86.28 million $ 1.65 million
May 19, 2022 $ 7.9
+4.34%
$ 87.5 million $ 2.48 million
May 18, 2022 $ 7.57
-13.50%
$ 83.87 million $ 1.74 million
May 17, 2022 $ 8.78
+4.37%
$ 97.26 million $ 1.87 million
May 16, 2022 $ 8.41
-8.26%
$ 93.2 million $ 1.9 million
May 15, 2022 $ 9.18
+18.51%
$ 101.64 million $ 2.56 million
May 14, 2022 $ 7.74
+9.74%
$ 85.77 million $ 2.4 million