- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
SSV Network (SSV) historical data and Live price
SSV Network
SSV$ 4.12 -1.401 % 
0.00021351 BTC
0.00021351 BTC MARKET CAP
41.176 M
41.176 M
24H VOLUME
379.514 k
379.514 k
CIRC.SUPPLY
10 M
10 M
MAX SUPPLY
Rank394
1H 1.00 %
24H -1.40 %
7D -6.35 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 4.026 | 4.206 | 3.985 | 4.108 | 519,893.81 | 41,079,539.89 |
| 6/30/22 | 4.255 | 4.268 | 3.837 | 4.025 | 375,033.1 | 40,252,538.17 |
| 6/29/22 | 4.377 | 4.414 | 4.216 | 4.255 | 373,591.62 | 42,553,569.78 |
| 6/28/22 | 4.464 | 4.543 | 4.372 | 4.377 | 286,193.79 | 43,766,645.4 |
| 6/27/22 | 4.537 | 4.562 | 4.398 | 4.464 | 264,624.69 | 44,642,333.08 |
| 6/26/22 | 4.545 | 4.673 | 4.486 | 4.537 | 297,987 | 45,366,360.12 |
| 6/25/22 | 4.807 | 4.807 | 4.387 | 4.546 | 309,269.82 | 45,455,749.79 |
| 6/24/22 | 5.069 | 5.115 | 4.351 | 4.807 | 378,548.59 | 48,065,709.98 |
| 6/23/22 | 4.674 | 5.091 | 4.673 | 5.069 | 216,167.27 | 50,693,422.26 |
| 6/22/22 | 4.928 | 4.928 | 4.637 | 4.674 | 248,964.1 | 46,742,639.39 |
| 6/21/22 | 4.851 | 5.166 | 4.729 | 4.928 | 285,573.52 | 49,280,596.86 |
| 6/20/22 | 4.826 | 4.924 | 4.591 | 4.851 | 270,792.99 | 48,512,510.71 |
| 6/19/22 | 4.026 | 4.856 | 3.94 | 4.826 | 309,329.26 | 48,262,435.79 |
| 6/18/22 | 4.359 | 4.393 | 3.677 | 4.026 | 323,245.88 | 40,259,136.11 |
| 6/17/22 | 4.378 | 4.598 | 4.348 | 4.359 | 262,858.38 | 43,591,680.56 |
| 6/16/22 | 5.008 | 5.124 | 4.368 | 4.378 | 315,875.78 | 43,775,302.89 |
| 6/15/22 | 5.232 | 5.297 | 4.364 | 5.008 | 833,343.35 | 50,079,674.77 |
| 6/14/22 | 4.673 | 5.529 | 4.343 | 5.232 | 709,963.11 | 52,321,528.34 |
| 6/13/22 | 5.897 | 5.91 | 4.608 | 4.674 | 406,122.46 | 46,741,036.14 |
| 6/12/22 | 5.964 | 6.246 | 5.866 | 5.897 | 355,304.09 | 58,972,072.6 |
| 6/11/22 | 6.682 | 7.016 | 5.915 | 5.964 | 598,175.22 | 59,643,948.5 |
| 6/10/22 | 7.125 | 7.193 | 6.624 | 6.682 | 324,759.79 | 66,819,485.93 |
| 6/9/22 | 7.097 | 7.381 | 6.899 | 7.125 | 449,205.97 | 71,250,130.17 |
| 6/8/22 | 7.051 | 7.362 | 6.924 | 7.097 | 399,547.99 | 70,972,757.38 |
| 6/7/22 | 7.199 | 7.256 | 6.64 | 7.067 | 350,988.57 | 70,667,125.56 |
| 6/6/22 | 6.678 | 7.382 | 6.676 | 7.2 | 395,476.4 | 71,998,528.06 |
| 6/5/22 | 6.76 | 6.769 | 6.645 | 6.677 | 364,415.61 | 66,773,609.88 |
| 6/4/22 | 6.84 | 6.849 | 6.508 | 6.76 | 391,380.38 | 67,600,403.28 |
| 6/3/22 | 7.103 | 7.146 | 6.742 | 6.839 | 302,625.42 | 68,387,685.82 |
| 6/2/22 | 6.961 | 7.142 | 6.825 | 7.103 | 366,101.27 | 71,028,499.86 |
| 6/1/22 | 7.479 | 7.605 | 6.648 | 6.962 | 883,145.13 | 69,624,501.65 |
| 5/31/22 | 7.59 | 7.788 | 7.231 | 7.48 | 911,250.97 | 74,795,184.4 |
| 5/30/22 | 7.224 | 7.643 | 6.962 | 7.59 | 1,007,739.55 | 75,903,247.12 |
| 5/29/22 | 6.926 | 7.346 | 6.687 | 7.224 | 929,432.46 | 72,238,096.4 |
| 5/28/22 | 6.926 | 7.06 | 6.921 | 7.034 | 1,069,943.65 | 70,344,529.88 |
| 5/27/22 | 7.216 | 7.267 | 6.872 | 6.926 | 1,058,343.88 | 69,256,504.99 |
| 5/26/22 | 7.969 | 8.156 | 6.621 | 7.218 | 1,108,788.11 | 72,176,671.11 |
| 5/25/22 | 7.902 | 8.21 | 7.713 | 7.969 | 1,890,151.78 | 79,686,921.9 |
| 5/24/22 | 7.994 | 8.268 | 7.685 | 7.902 | 1,615,117.06 | 79,021,010.1 |
| 5/23/22 | 8.533 | 8.577 | 7.827 | 7.994 | 1,496,401.62 | 79,936,545.44 |
| 5/22/22 | 7.765 | 8.556 | 7.691 | 8.533 | 1,576,179.24 | 85,332,379.17 |
| 5/21/22 | 7.814 | 7.966 | 7.62 | 7.765 | 1,588,537.47 | 77,650,365.51 |
| 5/20/22 | 7.863 | 8.34 | 7.642 | 7.814 | 1,620,004.88 | 78,140,953.84 |
| 5/19/22 | 7.618 | 8.671 | 7.477 | 7.863 | 1,809,119.74 | 78,632,556.51 |
| 5/18/22 | 8.752 | 8.816 | 7.537 | 7.618 | 1,497,996.5 | 76,183,684.47 |
| 5/17/22 | 8.404 | 9.42 | 8.188 | 8.752 | 1,862,503.39 | 87,521,375.55 |
| 5/16/22 | 9.149 | 9.17 | 8.027 | 8.404 | 1,740,871.21 | 84,039,671.82 |
| 5/15/22 | 7.736 | 9.326 | 7.483 | 9.149 | 2,045,661.81 | 91,486,061.28 |
| 5/14/22 | 7.071 | 7.821 | 6.565 | 7.736 | 1,578,147.06 | 77,362,497.2 |
| 5/13/22 | 7.071 | 8.43 | 6.98 | 7.071 | 1,572,596.53 | 70,709,013.47 |
| 5/12/22 | 8.257 | 8.425 | 6.241 | 7.072 | 2,301,927.67 | 70,720,141.95 |
| 5/11/22 | 10.27 | 10.463 | 8.062 | 8.256 | 2,759,386.06 | 82,560,720.06 |
| 5/10/22 | 9.166 | 10.67 | 9.054 | 10.27 | 2,475,375.91 | 102,699,806.37 |
| 5/9/22 | 9.681 | 10.815 | 8.809 | 9.169 | 2,438,755.16 | 91,689,270.74 |
| 5/8/22 | 9.762 | 9.824 | 9.316 | 9.68 | 1,023,738.31 | 96,797,700.89 |
| 5/7/22 | 10.413 | 10.414 | 9.593 | 9.761 | 1,042,546.43 | 97,605,151.14 |
| 5/6/22 | 10.744 | 10.858 | 10.077 | 10.413 | 1,354,912.81 | 104,127,157.28 |
| 5/5/22 | 12.542 | 12.794 | 10.417 | 10.745 | 1,670,428.91 | 107,446,140.66 |
| 5/4/22 | 10.553 | 12.639 | 10.527 | 12.541 | 2,205,733.76 | 125,407,514.52 |
| 5/3/22 | 10.555 | 11.338 | 10.523 | 10.553 | 1,660,780.52 | 105,527,615.22 |
| 5/2/22 | 10.891 | 12.02 | 10.362 | 10.555 | 2,058,367.08 | 105,551,072 |
| 5/1/22 | 10.537 | 11.109 | 10.186 | 10.891 | 1,632,318.21 | 108,907,557.67 |
| 4/30/22 | 11.927 | 11.932 | 10.536 | 10.537 | 985,648.45 | 105,369,001.47 |
| 4/29/22 | 12.543 | 12.908 | 11.748 | 11.933 | 1,536,220.96 | 119,325,990.78 |
| 4/28/22 | 12.61 | 12.989 | 12.48 | 12.543 | 1,414,069.41 | 125,429,304.18 |
| 4/27/22 | 12.387 | 12.67 | 12.256 | 12.607 | 788,295.58 | 126,071,905.87 |
| 4/26/22 | 14.021 | 14.418 | 12.341 | 12.387 | 1,095,983.81 | 123,874,441.98 |
| 4/25/22 | 13.129 | 14.121 | 12.5 | 14.022 | 1,452,240.48 | 140,218,870.37 |
| 4/24/22 | 13.769 | 13.769 | 13.011 | 13.129 | 832,174.08 | 131,291,813.14 |
| 4/23/22 | 14.226 | 14.717 | 13.751 | 13.751 | 821,188.91 | 137,514,494.02 |
| 4/22/22 | 14.544 | 14.742 | 14.007 | 14.226 | 856,900.29 | 142,264,342.45 |
| 4/21/22 | 15.564 | 15.953 | 14.458 | 14.543 | 788,138.41 | 145,434,240.74 |
| 4/20/22 | 15.305 | 16.846 | 15.146 | 15.566 | 1,218,410.4 | 155,660,415.91 |
| 4/19/22 | 14.268 | 15.336 | 14.252 | 15.305 | 1,097,897.07 | 153,050,635.99 |
| 4/18/22 | 14.028 | 14.269 | 13.245 | 14.268 | 894,775.13 | 142,678,303.61 |
| 4/17/22 | 14.896 | 14.897 | 14.021 | 14.021 | 741,124.5 | 140,205,045.29 |
| 4/16/22 | 14.403 | 14.991 | 14.401 | 14.896 | 1,107,210.28 | 148,963,658.14 |
| 4/15/22 | 13.648 | 14.66 | 13.648 | 14.403 | 1,119,590.99 | 144,029,020.75 |
| 4/14/22 | 14.977 | 15.364 | 13.529 | 13.648 | 891,170.33 | 136,475,373.49 |
| 4/13/22 | 14.686 | 15.051 | 14.432 | 14.98 | 738,593.89 | 149,799,582.14 |
| 4/12/22 | 13.92 | 14.968 | 13.897 | 14.686 | 767,305.73 | 146,863,926.71 |
| 4/11/22 | 16.704 | 16.704 | 13.811 | 13.919 | 1,291,927.75 | 139,194,164.28 |
| 4/10/22 | 16.504 | 17.202 | 16.504 | 16.707 | 921,505.26 | 167,066,544.91 |
| 4/9/22 | 16.136 | 16.508 | 16.114 | 16.507 | 592,223.57 | 165,068,606.32 |
| 4/8/22 | 17.9 | 18.218 | 16.089 | 16.136 | 1,103,492.03 | 161,357,988.07 |
| 4/7/22 | 17.005 | 17.983 | 16.302 | 17.906 | 2,408,258.94 | 179,062,925.81 |
| 4/6/22 | 20.137 | 20.137 | 16.971 | 17.004 | 2,519,920.74 | 170,044,354.79 |
| 4/5/22 | 20.094 | 20.95 | 20.026 | 20.137 | 2,148,234.74 | 201,370,226.62 |
| 4/4/22 | 20.577 | 20.604 | 19.088 | 20.092 | 2,142,767.09 | 200,921,107.7 |
| 4/3/22 | 19.937 | 21.474 | 19.72 | 20.577 | 2,063,917.76 | 205,773,430.91 |
