ssv.network (SSV) historical data and Live price

ssv-network

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
Rank132
1H 1.56 %
24H 14.81 %
7D 41.30 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/2326.8926.89924.45625.60118,525,833.96256,012,669.7
2/4/2327.35229.44125.66126.88821,225,757.36268,875,442.56
2/3/2323.18728.6223.17727.35826,706,501.4273,578,124.51
2/2/2322.78826.56622.43923.19331,089,706.66231,929,926.59
2/1/2318.88623.11318.43322.831,215,994.33228,004,228.85
1/31/2319.47319.87817.77918.88918,178,586.89188,891,212.12
1/30/2317.3620.15616.57619.44820,029,682.7194,475,198.6
1/29/2316.41817.85516.28917.3599,219,866.99173,591,007.61
1/28/2317.26917.7416.38616.4187,165,723.24164,183,795.23
1/27/2317.89917.99316.78317.26811,243,594.69172,681,758.31
1/26/2319.03219.40217.54317.99,606,480.39179,001,928.76
1/25/2318.419.32717.52919.0349,226,672.1190,342,123.11
1/24/2318.91420.67618.13218.39811,598,772.52183,979,781.07
1/23/2317.81619.70517.73518.91610,126,383.09189,157,032.37
1/22/2317.76419.32217.30417.81710,896,871.29178,167,868.7
1/21/2320.1621.0517.7517.7516,549,524.94177,501,849.12
1/20/2318.46521.45518.21920.15727,181,281.78201,569,331.11
1/19/2316.12118.80116.10318.47313,295,001.53184,726,018.14
1/18/2316.30618.83415.91116.12316,734,505.18161,234,061.94
1/17/2314.93217.72514.6816.31218,008,149.23163,117,958.72
1/16/2314.49815.38114.27614.936,235,974.01149,295,026.63
1/15/2315.27315.45314.07214.4976,695,041.19144,971,205.76
1/14/2314.46815.72314.46515.276,789,902.58152,697,414.52
1/13/2314.29214.52413.85514.4674,474,864.37144,674,764.17
1/12/2314.19914.47113.06614.2925,963,799.19142,924,968.78
1/11/2314.27914.34613.38714.0193,231,914.76140,191,692.86
1/10/2313.53114.52313.38514.2765,043,299.78142,757,050.18
1/9/2314.43414.44513.47613.5336,493,026.08135,331,460.73
1/8/2312.45814.63412.36214.446,049,087.27144,396,100
1/7/2312.8813.07512.44612.4583,699,589.44124,581,430.2
1/6/2312.08113.0811.56812.884,389,259.51128,795,133.32
1/5/2311.72212.30711.48112.0813,622,529.82120,814,484.69
1/4/2310.75711.95910.75711.7243,880,903.07117,238,125.77
1/3/2311.13611.53910.63810.7572,899,377.61107,568,270.44
1/2/2310.04311.4719.96211.1364,680,566.5111,357,149.11
1/1/2310.07310.0939.79710.0431,688,353.78100,433,554.06
12/31/229.93210.279.92610.0721,591,786.41100,718,931.3
12/30/2210.35110.3779.8739.9321,676,751.1599,316,492.67
12/29/2210.06810.36710.02810.3511,627,508.23103,509,719.68
12/28/2210.1510.1829.95610.0681,340,542.86100,681,738.64
12/27/2210.16910.58310.10410.151,737,557.95101,496,508.82
12/26/2210.12410.21710.02210.1691,305,252.49101,691,590.04
12/25/2210.02510.2979.83610.1241,640,499.09101,236,941.87
12/24/229.8410.0739.82210.0241,301,224.14100,238,034.88
12/23/229.6869.9849.6829.8391,326,856.7998,394,025.36
12/22/229.9310.2159.5229.6871,559,476.996,867,297.52
12/21/229.68910.3379.5869.932,966,754.9799,299,316.03
12/20/229.3529.7479.3049.6892,505,122.3596,893,279.98
12/19/2210.04810.4279.3139.3452,604,714.6193,448,632.98
12/18/229.89710.3779.87110.0482,389,224.65100,475,716.99
12/17/2210.09410.1729.6099.8932,653,614.1798,932,970.02
12/16/2210.93911.0989.92810.0973,437,037.54100,967,134.16
12/15/2211.74111.74110.90610.9392,853,306.54109,391,540.11
12/14/2212.08912.90111.7311.7444,006,776.82117,437,840.89
12/13/2211.16912.5510.63712.0885,585,359.41120,880,824.6
12/12/2211.63311.66910.88411.1693,496,636.2111,686,685.28
12/11/2210.63313.18610.6311.63813,745,659.37116,376,652.82
12/10/2210.5211.82910.21810.6336,369,312.14106,328,781.85
12/9/2210.23310.87710.13810.5192,454,819.8105,194,792.29
12/8/2210.14210.3159.9710.2342,281,503.29102,342,265.64
12/7/2210.40910.4489.910.1422,442,482.31101,421,419.42
12/6/2210.85511.05710.20710.4072,296,555.42104,069,374.19
12/5/2210.71911.22310.71110.8522,362,355.65108,522,224.96
12/4/2210.83810.94410.63310.721,756,745.17107,201,354.79
12/3/2211.06911.18610.7910.8381,862,047.39108,378,159.24
12/2/2210.5111.36810.5111.0673,708,340.98110,670,718.35
12/1/2210.89210.90310.33910.5082,414,604.58105,084,835.9
11/30/2210.27310.9110.27310.8923,085,852.66108,918,146.14
11/29/229.84810.3169.79910.2732,380,233.83102,726,359.9
11/28/229.8299.9299.5789.8491,987,37198,487,517.35
11/27/2210.00310.279.8289.8282,952,359.6698,275,074.24
11/26/2210.4510.8289.78610.0033,044,561.57100,033,526.57
11/25/2210.44210.7710.17410.4513,782,887.32104,511,660.84
11/24/2210.52411.40210.15510.4424,973,646.86104,421,279.02
11/23/2210.12211.12410.12210.5213,668,385.4105,211,937
11/22/2210.38110.6279.65810.1195,540,352.93101,188,779.49
11/21/2210.79311.53810.13610.38510,975,237.95103,846,899.72
11/20/229.66112.6259.64310.79321,467,099.9107,933,042.87
11/19/229.64710.0679.3289.6632,765,671.696,627,015.15
11/18/229.90210.689.6099.6487,130,644.9796,480,983.28
11/17/228.13410.6688.0819.89912,384,592.3598,989,573.05
11/16/228.4638.6257.9568.1372,946,789.1381,365,938.27
11/15/228.3958.9038.3488.4633,828,559.4584,630,878.73
11/14/227.629.0077.2688.3967,049,643.8883,955,309.29
11/13/227.8077.9837.2837.6233,077,836.9876,227,813.31
11/12/227.7247.9567.3057.8063,349,279.378,060,866.88
11/11/228.528.5427.3467.7233,642,677.0177,232,883.09
11/10/227.1058.8047.0088.5236,056,962.3885,229,989.39
11/9/228.5428.7046.9467.1077,623,137.5371,067,918.29
11/8/2210.03310.0627.8438.5437,617,566.5185,428,237.6