ssv.network Historical Data

SSV Page 32
Download
Date Close Price change Market cap Trading volume
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
May 13, 2022 $7.06
-0.60%
$78.17 million $2.05 million
May 12, 2022 $7.1
-13.78%
$78.66 million $4.55 million
May 11, 2022 $8.25
-19.54%
$91.4 million $4.04 million
May 10, 2022 $10.26
+12.83%
$113.6 million $3.08 million
May 9, 2022 $9.1
-5.68%
$100.75 million $3.66 million
May 8, 2022 $9.64
-0.87%
$106.8 million $1.1 million
May 7, 2022 $9.73
-5.47%
$107.73 million $1.01 million
May 6, 2022 $10.29
-4.02%
$113.98 million $1.98 million
May 5, 2022 $10.72
-13.59%
$118.75 million $2.68 million
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