ssv.network (SSV) historical data and Live price

ssv.network

SSV

$ 30.57 + 1.783 %

0.00045109 BTC

MARKET CAP
305.693 M

24H VOLUME
16.557 M

CIRC.SUPPLY
10 M

MAX SUPPLY

SSV

USD

Rank171

1H -0.47 %

24H 1.78 %

7D -13.06 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	29.479	31.499	29.442	31.035	17,437,653.85	310,388,812.23
7/25/24	31.049	31.3	28.388	29.481	24,651,881.6	294,786,165.17
7/24/24	33.506	33.51	30.936	31.049	19,382,652.97	310,489,363.81
7/23/24	32.45	34.838	32.189	33.504	38,640,764.42	335,061,344.45
7/22/24	34.995	35.505	32.074	32.45	229,890,183.73	324,499,220.75
7/21/24	34.892	35.047	32.984	34.995	26,814,717.97	349,948,580.2
7/20/24	35.651	35.874	34.656	34.892	18,992,957.05	348,916,650.4
7/19/24	34.895	35.967	33.697	35.651	24,712,920.61	356,507,130.59
7/18/24	34.837	35.968	34.25	34.898	22,904,787.76	348,984,434.42
7/17/24	34.276	36.335	34.113	34.84	34,950,320.49	348,403,901.7
7/16/24	36.05	36.27	33.203	34.259	34,064,007.15	342,586,593.94
7/15/24	33.692	36.066	33.567	36.063	26,642,218.47	360,630,390.13
7/14/24	32.871	34.101	32.406	33.686	14,953,445.64	336,859,084.09
7/13/24	33.491	33.51	32.469	32.867	11,179,506.24	328,666,604.94
7/12/24	31.959	33.626	31.689	33.487	18,197,502.92	334,874,708.88
7/11/24	33.04	33.649	31.827	31.96	22,241,460.23	319,596,684.31
7/10/24	31.859	33.656	31.47	33.042	21,948,563.74	330,416,258.12
7/9/24	30.333	32.635	30.1	31.861	24,044,763.86	318,614,070.71
7/8/24	30.112	31.665	28.352	30.316	40,104,199.2	303,161,179.99
7/7/24	31.342	31.681	29.705	30.092	24,626,829.18	300,917,085.56
7/6/24	28.11	31.356	27.755	31.351	27,534,069.77	313,506,561.91
7/5/24	32.316	32.318	27.395	28.099	51,624,677.86	280,989,323.37
7/4/24	36.937	37.148	31.991	32.332	32,175,532.8	323,317,907.14
7/3/24	40.066	40.074	36.44	36.948	23,939,259.82	369,476,842.56
7/2/24	39.159	40.177	37.699	40.063	22,258,433.82	400,631,119.16
7/1/24	40.763	41.826	38.992	39.161	30,734,109.79	391,608,573.25
6/30/24	36.085	41.025	35.976	40.781	23,329,316.03	407,805,930.89
6/29/24	37.29	38.655	36.026	36.085	14,908,880.39	360,852,824.18
6/28/24	39.898	40.585	36.908	37.294	24,135,658.13	372,938,177
6/27/24	39.46	40.09	38.316	39.896	25,211,267.39	398,960,095.88
6/26/24	37.459	40	37.011	39.456	21,650,830.81	394,564,236.03
6/25/24	37.971	38.665	36.937	37.459	21,122,640.38	374,586,339.41
6/24/24	36.181	38.375	35.213	37.964	34,759,566	379,636,020.74
6/23/24	37.401	38.894	36.181	36.181	16,506,912.05	361,811,866.14
6/22/24	39.999	40.71	37.398	37.401	20,549,766.08	374,014,347.62
6/21/24	39.728	40.88	39.02	40.001	28,985,270.32	400,007,910.71
6/20/24	40.734	42.791	39.63	39.725	38,607,583.47	397,252,742.69
6/19/24	38.371	41.834	37.673	40.734	44,413,013.63	407,339,677.54
6/18/24	38.662	39.126	34.15	38.382	50,145,676.35	383,823,025.83
6/17/24	42.609	42.78	37.328	38.667	35,286,199.17	386,672,740.04
6/16/24	41.792	42.966	40.55	42.602	19,129,796.4	426,024,374.93
6/15/24	39.281	41.918	39.069	41.788	26,171,537.96	417,875,243.01
6/14/24	38.123	40.243	36.919	39.287	36,862,819.49	392,873,056.92
6/13/24	37.995	39.233	36.181	38.126	27,057,255.5	381,260,918.93
6/12/24	35.971	39.444	35.189	37.994	28,220,029.06	379,939,541.83
6/11/24	37.698	38.014	35.232	35.971	26,753,819.39	359,712,363.89
6/10/24	38.641	39.407	37.406	37.694	23,138,633.01	376,942,510.95
6/9/24	39.282	39.451	38.273	38.639	14,466,784.55	386,394,286.85
6/8/24	40.233	40.577	37.788	39.29	37,660,066.57	392,899,428.42
6/7/24	43.721	43.724	35.981	40.251	69,560,530.29	402,508,044.64
6/6/24	45.269	45.594	43.119	43.913	29,169,956.94	439,125,497.74
6/5/24	44.658	46.165	44.151	45.269	38,837,409.22	452,693,269.48
6/4/24	44.142	45.491	43.903	44.658	34,710,090.46	446,576,251.23
6/3/24	43.978	45.751	43.521	44.142	32,910,436.24	441,421,796.5
6/2/24	44.75	45.536	42.858	43.978	23,880,364.39	439,779,043.25
6/1/24	44.713	45.47	44.258	44.75	19,325,811.61	447,495,352.43
5/31/24	43.259	45.233	43.126	44.713	63,440,786.69	447,130,355.23
5/30/24	43.819	44.709	42.398	43.257	37,059,169.65	432,566,100.05
5/29/24	44.92	46.49	43.487	43.908	49,216,385.37	439,079,529.06
5/28/24	45.877	46.213	43.22	44.92	52,293,340.68	449,203,848.3
5/27/24	49.07	50.815	44.813	45.877	79,722,050.28	458,774,409.08
5/26/24	48.921	51.542	47.938	49.07	44,159,321.41	490,699,446.49
5/25/24	46.258	51.023	45.696	48.921	54,978,405.37	489,214,364.19
5/24/24	46.09	48.42	44.152	46.258	61,558,713.6	462,581,062.35
5/23/24	43.783	47.818	43.057	46.09	101,832,466.84	460,899,287.71
5/22/24	46.321	46.339	42.316	43.783	59,697,427.49	437,828,275.65
5/21/24	47.592	48.516	46.071	46.321	71,569,466.91	463,210,735.46
5/20/24	42.311	47.98	42.012	47.589	68,320,085.26	475,920,297.43
5/19/24	42.869	44.559	42.157	42.311	42,977,203.03	423,107,192.82
5/18/24	40.297	43.185	40.287	42.869	39,266,896.96	428,691,914.31
5/17/24	35.942	41.219	35.798	40.297	63,479,423.23	402,973,129.61
5/16/24	36.634	36.956	34.884	35.942	26,684,745.44	359,416,401.16
5/15/24	34.263	36.9	34.197	36.633	30,487,161.53	366,334,725.25
5/14/24	35.645	35.808	34.075	34.263	27,677,513.81	342,630,762.95
5/13/24	35.783	36.48	33.718	35.645	29,141,330.65	356,449,998.03
5/12/24	34.888	37.012	34.779	35.783	26,383,749.63	357,831,800.09
5/11/24	36.59	36.874	34.717	34.888	46,854,503.12	348,876,547
5/10/24	43.629	43.75	35.262	36.59	60,626,906.33	365,901,654.79
5/5/24	43.819	45.451	42.63	44.638	25,316,138.19	446,374,628.5
5/4/24	45.029	45.728	43.799	43.819	23,889,068.14	438,188,940.85
5/3/24	41.273	45.367	40.22	45.029	39,889,778.81	450,289,568.55
5/2/24	42.37	43.387	40.184	41.273	38,410,901.9	412,725,194.27
5/1/24	41.153	42.598	39.179	42.37	55,627,672.37	423,698,824.32
4/30/24	46.496	46.588	38.6	41.153	71,006,331.22	411,533,804.42
4/29/24	52.424	54.153	44.106	46.495	81,801,508.8	464,956,022.44
4/28/24	49.393	55.13	49.383	52.424	79,072,444.52	524,241,343.31
4/27/24	44.972	50.78	43.329	49.393	48,960,150.43	493,928,488.7
4/26/24	45.158	46.411	42.934	44.972	35,079,554.86	449,722,046.91
4/25/24	45.211	47.138	42.658	45.158	56,369,103.27	451,580,274.49
4/24/24	43.601	48.657	43.461	45.216	49,424,375.9	452,112,291.5

Similar Coins