ssv.network Historical Data

SSV Page 19
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $ 28.86
-1.05%
$ 303.39 million $ 11.51 million
Feb 3, 2024 $ 29.16
-1.98%
$ 306.61 million $ 12.04 million
Feb 2, 2024 $ 29.75
-0.41%
$ 312.81 million $ 14.05 million
Feb 1, 2024 $ 29.88
-0.60%
$ 314.1 million $ 17.51 million
Jan 31, 2024 $ 30.05
-3.60%
$ 315.99 million $ 34.36 million
Jan 30, 2024 $ 31.18
-1.65%
$ 327.8 million $ 35.81 million
Jan 29, 2024 $ 31.7
+6.18%
$ 333.29 million $ 22.98 million
Jan 28, 2024 $ 29.85
-2.40%
$ 313.89 million $ 29.59 million
Jan 27, 2024 $ 30.59
+1.33%
$ 321.41 million $ 19.51 million
Jan 26, 2024 $ 30.19
+6.59%
$ 317.18 million $ 25.28 million
Jan 25, 2024 $ 28.32
-3.89%
$ 297.57 million $ 23.4 million
Jan 24, 2024 $ 29.47
+0.47%
$ 309.62 million $ 25.5 million
Jan 23, 2024 $ 29.33
-3.18%
$ 308.17 million $ 53.95 million
Jan 22, 2024 $ 30.29
+1.00%
$ 318.31 million $ 72.51 million
Jan 21, 2024 $ 29.99
-1.73%
$ 315.16 million $ 16.4 million
Jan 20, 2024 $ 30.52
-2.29%
$ 320.62 million $ 17.99 million
Jan 19, 2024 $ 31.23
-1.46%
$ 328.14 million $ 35.11 million
Jan 18, 2024 $ 31.7
-9.76%
$ 333 million $ 38.72 million
Jan 17, 2024 $ 35.13
-3.87%
$ 369.06 million $ 32.36 million
Jan 16, 2024 $ 36.54
+6.98%
$ 383.92 million $ 53.16 million
Jan 15, 2024 $ 34.16
+3.59%
$ 358.93 million $ 39.56 million
Jan 14, 2024 $ 32.98
-8.55%
$ 346.48 million $ 52.15 million
Jan 13, 2024 $ 36.06
-1.78%
$ 377.33 million $ 57.43 million
Jan 12, 2024 $ 36.71
-1.47%
$ 384.18 million $ 88.44 million
Jan 11, 2024 $ 37.27
+4.58%
$ 389.96 million $ 102.41 million
Jan 10, 2024 $ 35.63
+11.22%
$ 372.88 million $ 167.53 million
Jan 9, 2024 $ 32.03
+2.16%
$ 335.2 million $ 64.74 million
Jan 8, 2024 $ 31.35
+1.41%
$ 328.1 million $ 87.86 million
Jan 7, 2024 $ 30.92
+2.53%
$ 323.52 million $ 65.02 million
Jan 6, 2024 $ 30.15
-12.12%
$ 315.54 million $ 79.54 million
Jan 5, 2024 $ 34.29
+1.97%
$ 358.86 million $ 108.76 million
Jan 4, 2024 $ 33.63
+18.42%
$ 351.92 million $ 161.56 million
Jan 3, 2024 $ 28.4
+4.33%
$ 297.18 million $ 124.56 million
Jan 2, 2024 $ 27.22
-4.98%
$ 284.84 million $ 63.43 million
Jan 1, 2024 $ 28.65
+8.44%
$ 299.76 million $ 84.85 million
Dec 31, 2023 $ 26.42
-2.80%
$ 276.5 million $ 36.75 million
Dec 30, 2023 $ 27.19
+1.62%
$ 284.47 million $ 77.57 million
Dec 29, 2023 $ 26.75
+1.28%
$ 279.94 million $ 59.26 million
Dec 28, 2023 $ 26.43
-0.81%
$ 276.54 million $ 132.39 million
Dec 27, 2023 $ 26.63
+14.04%
$ 278.67 million $ 84.77 million
Dec 26, 2023 $ 23.35
-2.53%
$ 244.37 million $ 41.43 million
Dec 25, 2023 $ 23.96
+1.24%
$ 250.71 million $ 45.36 million
Dec 24, 2023 $ 23.67
-5.75%
$ 247.65 million $ 41.9 million
Dec 23, 2023 $ 25.11
-6.92%
$ 262.73 million $ 42.38 million
Dec 22, 2023 $ 26.98
+17.79%
$ 282.28 million $ 79.76 million
Dec 21, 2023 $ 22.9
+1.32%
$ 239.63 million $ 30.89 million
Dec 20, 2023 $ 22.6
+7.02%
$ 236.53 million $ 35.86 million
Dec 19, 2023 $ 21.12
-0.90%
$ 221 million $ 31.77 million
Dec 18, 2023 $ 21.31
-0.95%
$ 223.02 million $ 29.42 million
Dec 17, 2023 $ 21.52
-1.72%
$ 225.18 million $ 18.5 million