ssv.network (SSV) historical data and Live price

ssv.network

SSV

$ 28.27 + 14.811 %

0.00123 BTC

MARKET CAP
282.724 M

24H VOLUME
23.881 M

CIRC.SUPPLY
10 M

MAX SUPPLY

SSV

USD

Rank132

1H 1.56 %

24H 14.81 %

7D 41.30 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/5/23	26.89	26.899	24.456	25.601	18,525,833.96	256,012,669.7
2/4/23	27.352	29.441	25.661	26.888	21,225,757.36	268,875,442.56
2/3/23	23.187	28.62	23.177	27.358	26,706,501.4	273,578,124.51
2/2/23	22.788	26.566	22.439	23.193	31,089,706.66	231,929,926.59
2/1/23	18.886	23.113	18.433	22.8	31,215,994.33	228,004,228.85
1/31/23	19.473	19.878	17.779	18.889	18,178,586.89	188,891,212.12
1/30/23	17.36	20.156	16.576	19.448	20,029,682.7	194,475,198.6
1/29/23	16.418	17.855	16.289	17.359	9,219,866.99	173,591,007.61
1/28/23	17.269	17.74	16.386	16.418	7,165,723.24	164,183,795.23
1/27/23	17.899	17.993	16.783	17.268	11,243,594.69	172,681,758.31
1/26/23	19.032	19.402	17.543	17.9	9,606,480.39	179,001,928.76
1/25/23	18.4	19.327	17.529	19.034	9,226,672.1	190,342,123.11
1/24/23	18.914	20.676	18.132	18.398	11,598,772.52	183,979,781.07
1/23/23	17.816	19.705	17.735	18.916	10,126,383.09	189,157,032.37
1/22/23	17.764	19.322	17.304	17.817	10,896,871.29	178,167,868.7
1/21/23	20.16	21.05	17.75	17.75	16,549,524.94	177,501,849.12
1/20/23	18.465	21.455	18.219	20.157	27,181,281.78	201,569,331.11
1/19/23	16.121	18.801	16.103	18.473	13,295,001.53	184,726,018.14
1/18/23	16.306	18.834	15.911	16.123	16,734,505.18	161,234,061.94
1/17/23	14.932	17.725	14.68	16.312	18,008,149.23	163,117,958.72
1/16/23	14.498	15.381	14.276	14.93	6,235,974.01	149,295,026.63
1/15/23	15.273	15.453	14.072	14.497	6,695,041.19	144,971,205.76
1/14/23	14.468	15.723	14.465	15.27	6,789,902.58	152,697,414.52
1/13/23	14.292	14.524	13.855	14.467	4,474,864.37	144,674,764.17
1/12/23	14.199	14.471	13.066	14.292	5,963,799.19	142,924,968.78
1/11/23	14.279	14.346	13.387	14.019	3,231,914.76	140,191,692.86
1/10/23	13.531	14.523	13.385	14.276	5,043,299.78	142,757,050.18
1/9/23	14.434	14.445	13.476	13.533	6,493,026.08	135,331,460.73
1/8/23	12.458	14.634	12.362	14.44	6,049,087.27	144,396,100
1/7/23	12.88	13.075	12.446	12.458	3,699,589.44	124,581,430.2
1/6/23	12.081	13.08	11.568	12.88	4,389,259.51	128,795,133.32
1/5/23	11.722	12.307	11.481	12.081	3,622,529.82	120,814,484.69
1/4/23	10.757	11.959	10.757	11.724	3,880,903.07	117,238,125.77
1/3/23	11.136	11.539	10.638	10.757	2,899,377.61	107,568,270.44
1/2/23	10.043	11.471	9.962	11.136	4,680,566.5	111,357,149.11
1/1/23	10.073	10.093	9.797	10.043	1,688,353.78	100,433,554.06
12/31/22	9.932	10.27	9.926	10.072	1,591,786.41	100,718,931.3
12/30/22	10.351	10.377	9.873	9.932	1,676,751.15	99,316,492.67
12/29/22	10.068	10.367	10.028	10.351	1,627,508.23	103,509,719.68
12/28/22	10.15	10.182	9.956	10.068	1,340,542.86	100,681,738.64
12/27/22	10.169	10.583	10.104	10.15	1,737,557.95	101,496,508.82
12/26/22	10.124	10.217	10.022	10.169	1,305,252.49	101,691,590.04
12/25/22	10.025	10.297	9.836	10.124	1,640,499.09	101,236,941.87
12/24/22	9.84	10.073	9.822	10.024	1,301,224.14	100,238,034.88
12/23/22	9.686	9.984	9.682	9.839	1,326,856.79	98,394,025.36
12/22/22	9.93	10.215	9.522	9.687	1,559,476.9	96,867,297.52
12/21/22	9.689	10.337	9.586	9.93	2,966,754.97	99,299,316.03
12/20/22	9.352	9.747	9.304	9.689	2,505,122.35	96,893,279.98
12/19/22	10.048	10.427	9.313	9.345	2,604,714.61	93,448,632.98
12/18/22	9.897	10.377	9.871	10.048	2,389,224.65	100,475,716.99
12/17/22	10.094	10.172	9.609	9.893	2,653,614.17	98,932,970.02
12/16/22	10.939	11.098	9.928	10.097	3,437,037.54	100,967,134.16
12/15/22	11.741	11.741	10.906	10.939	2,853,306.54	109,391,540.11
12/14/22	12.089	12.901	11.73	11.744	4,006,776.82	117,437,840.89
12/13/22	11.169	12.55	10.637	12.088	5,585,359.41	120,880,824.6
12/12/22	11.633	11.669	10.884	11.169	3,496,636.2	111,686,685.28
12/11/22	10.633	13.186	10.63	11.638	13,745,659.37	116,376,652.82
12/10/22	10.52	11.829	10.218	10.633	6,369,312.14	106,328,781.85
12/9/22	10.233	10.877	10.138	10.519	2,454,819.8	105,194,792.29
12/8/22	10.142	10.315	9.97	10.234	2,281,503.29	102,342,265.64
12/7/22	10.409	10.448	9.9	10.142	2,442,482.31	101,421,419.42
12/6/22	10.855	11.057	10.207	10.407	2,296,555.42	104,069,374.19
12/5/22	10.719	11.223	10.711	10.852	2,362,355.65	108,522,224.96
12/4/22	10.838	10.944	10.633	10.72	1,756,745.17	107,201,354.79
12/3/22	11.069	11.186	10.79	10.838	1,862,047.39	108,378,159.24
12/2/22	10.51	11.368	10.51	11.067	3,708,340.98	110,670,718.35
12/1/22	10.892	10.903	10.339	10.508	2,414,604.58	105,084,835.9
11/30/22	10.273	10.91	10.273	10.892	3,085,852.66	108,918,146.14
11/29/22	9.848	10.316	9.799	10.273	2,380,233.83	102,726,359.9
11/28/22	9.829	9.929	9.578	9.849	1,987,371	98,487,517.35
11/27/22	10.003	10.27	9.828	9.828	2,952,359.66	98,275,074.24
11/26/22	10.45	10.828	9.786	10.003	3,044,561.57	100,033,526.57
11/25/22	10.442	10.77	10.174	10.451	3,782,887.32	104,511,660.84
11/24/22	10.524	11.402	10.155	10.442	4,973,646.86	104,421,279.02
11/23/22	10.122	11.124	10.122	10.521	3,668,385.4	105,211,937
11/22/22	10.381	10.627	9.658	10.119	5,540,352.93	101,188,779.49
11/21/22	10.793	11.538	10.136	10.385	10,975,237.95	103,846,899.72
11/20/22	9.661	12.625	9.643	10.793	21,467,099.9	107,933,042.87
11/19/22	9.647	10.067	9.328	9.663	2,765,671.6	96,627,015.15
11/18/22	9.902	10.68	9.609	9.648	7,130,644.97	96,480,983.28
11/17/22	8.134	10.668	8.081	9.899	12,384,592.35	98,989,573.05
11/16/22	8.463	8.625	7.956	8.137	2,946,789.13	81,365,938.27
11/15/22	8.395	8.903	8.348	8.463	3,828,559.45	84,630,878.73
11/14/22	7.62	9.007	7.268	8.396	7,049,643.88	83,955,309.29
11/13/22	7.807	7.983	7.283	7.623	3,077,836.98	76,227,813.31
11/12/22	7.724	7.956	7.305	7.806	3,349,279.3	78,060,866.88
11/11/22	8.52	8.542	7.346	7.723	3,642,677.01	77,232,883.09
11/10/22	7.105	8.804	7.008	8.523	6,056,962.38	85,229,989.39
11/9/22	8.542	8.704	6.946	7.107	7,623,137.53	71,067,918.29
11/8/22	10.033	10.062	7.843	8.543	7,617,566.51	85,428,237.6

Similar Coins