ssv.network Historical Data

SSV Page 9
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 8.31
-5.43%
$ 104.82 million $ 23.8 million
Jun 16, 2025 $ 8.78
-1.38%
$ 110.85 million $ 16.82 million
Jun 15, 2025 $ 8.91
-1.63%
$ 112.39 million $ 11.55 million
Jun 14, 2025 $ 9.06
-2.73%
$ 114.28 million $ 12.42 million
Jun 13, 2025 $ 9.31
-3.62%
$ 117.48 million $ 32.43 million
Jun 12, 2025 $ 9.66
-13.49%
$ 121.89 million $ 35.35 million
Jun 11, 2025 $ 11.17
-5.95%
$ 140.89 million $ 51.66 million
Jun 10, 2025 $ 11.87
+18.47%
$ 149.8 million $ 50.52 million
Jun 9, 2025 $ 10.02
+6.54%
$ 126.45 million $ 17.04 million
Jun 8, 2025 $ 9.41
-2.55%
$ 118.68 million $ 10.49 million
Jun 7, 2025 $ 9.65
+2.27%
$ 121.4 million $ 15.3 million
Jun 6, 2025 $ 9.44
+4.22%
$ 118.71 million $ 29.24 million
Jun 5, 2025 $ 9.06
-11.24%
$ 113.94 million $ 30.44 million
Jun 4, 2025 $ 10.2
-4.54%
$ 128.36 million $ 36.79 million
Jun 3, 2025 $ 10.69
+9.33%
$ 134.45 million $ 63.06 million
Jun 2, 2025 $ 9.78
+7.96%
$ 122.98 million $ 27.1 million
Jun 1, 2025 $ 9.06
+5.96%
$ 113.91 million $ 24.38 million
May 31, 2025 $ 8.55
+0.61%
$ 107.5 million $ 31.31 million
May 30, 2025 $ 8.49
-6.11%
$ 106.85 million $ 81.5 million
May 29, 2025 $ 9.05
-1.11%
$ 113.8 million $ 33.92 million
May 28, 2025 $ 9.15
-1.66%
$ 115.08 million $ 13.82 million
May 27, 2025 $ 9.3
+8.72%
$ 117.02 million $ 18.45 million
May 26, 2025 $ 8.56
-3.30%
$ 107.63 million $ 8.89 million
May 25, 2025 $ 8.85
+2.69%
$ 111.31 million $ 11.84 million
May 24, 2025 $ 8.62
-1.54%
$ 108.37 million $ 11.39 million
May 23, 2025 $ 8.75
-10.87%
$ 110.05 million $ 25.58 million
May 22, 2025 $ 9.82
+3.24%
$ 123.47 million $ 16.18 million
May 21, 2025 $ 9.51
+2.92%
$ 119.59 million $ 16.57 million
May 20, 2025 $ 9.24
-1.63%
$ 116.19 million $ 18.83 million
May 19, 2025 $ 9.39
-1.83%
$ 118.11 million $ 17.65 million
May 18, 2025 $ 9.57
+17.25%
$ 120.4 million $ 27.8 million
May 17, 2025 $ 8.17
-4.65%
$ 100.41 million $ 11.76 million
May 16, 2025 $ 8.56
-5.90%
$ 105.31 million $ 14.06 million
May 15, 2025 $ 9.1
-8.01%
$ 111.88 million $ 23.19 million
May 14, 2025 $ 9.89
-8.83%
$ 121.63 million $ 24.04 million
May 13, 2025 $ 10.85
+14.02%
$ 133.4 million $ 36.96 million
May 12, 2025 $ 9.52
-1.13%
$ 116.99 million $ 35.05 million
May 11, 2025 $ 9.62
-10.85%
$ 118.34 million $ 50.78 million
May 10, 2025 $ 10.8
+23.03%
$ 132.75 million $ 30.43 million
May 9, 2025 $ 8.77
+10.57%
$ 107.88 million $ 28.32 million
May 8, 2025 $ 7.94
+25.91%
$ 97.57 million $ 19.76 million
May 7, 2025 $ 6.3
+2.15%
$ 77.49 million $ 16.58 million
May 6, 2025 $ 6.17
+5.29%
$ 75.86 million $ 9.73 million
May 5, 2025 $ 5.86
-0.07%
$ 72.02 million $ 6.75 million
May 4, 2025 $ 5.86
-3.41%
$ 72.07 million $ 7.9 million
May 3, 2025 $ 6.07
-11.21%
$ 74.62 million $ 9.2 million
May 2, 2025 $ 6.83
+3.83%
$ 84.04 million $ 12.99 million
May 1, 2025 $ 6.58
+1.49%
$ 80.94 million $ 7.96 million
Apr 30, 2025 $ 6.49
-1.16%
$ 79.75 million $ 9.29 million
Apr 29, 2025 $ 6.56
+0.55%
$ 80.69 million $ 5.82 million