ssv.network (SSV) historical data and Live price

ssv-network

ssv.network

SSV
$ 23.61 -1.479 % 0.00086848 BTC
MARKET CAP
236.108 M
24H VOLUME
11.761 M
CIRC.SUPPLY
10 M
MAX SUPPLY
Rank126
1H 0.34 %
24H -1.48 %
7D 4.59 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/2323.33724.50322.96324.02813,881,022.67240,277,425.8
6/1/2323.53823.62323.0123.3378,232,601.97233,373,047.61
5/31/2325.25525.38523.29323.54215,048,117.02235,423,131.93
5/30/2324.13726.31223.44725.25727,368,550.75252,572,115.33
5/29/2324.00924.31223.42224.13911,360,713.87241,392,474.89
5/28/2322.80624.27922.66723.99110,555,316.44239,914,529.59
5/27/2322.52922.91322.44222.8076,658,367.97228,073,903.44
5/26/2322.76322.83822.13922.53110,764,271.04225,310,882.94
5/25/2323.45223.47122.61322.75813,970,752.96227,583,860.3
5/24/2323.34424.33422.65323.45629,393,484.73234,561,477.41
5/23/2324.9325.19323.34223.34219,620,113.08233,423,958.24
5/22/2323.88325.04123.09524.93117,588,769.02249,314,754.21
5/20/2323.88424.94123.48524.07617,652,771.99240,755,173.15
5/18/2323.49124.27322.15823.1822,136,443.77231,797,793.99
5/17/2321.77424.34920.76723.49321,351,726.3234,927,312.02
5/16/2321.67922.19521.15221.76416,923,422.26217,636,775.03
5/15/2320.55122.5620.11821.67722,210,203.19216,771,547.91
5/14/2320.09520.98819.90220.55110,599,649.36205,513,270.02
5/13/2320.99621.10219.88820.0913,794,019.31200,898,510.58
5/12/2319.46921.28818.64320.99831,410,530.36209,980,064.56
5/11/2321.06521.08818.16219.47727,920,257.72194,774,992.97
5/10/2319.4721.53818.77921.06826,751,279.2210,679,828.21
5/9/2319.08920.1218.70519.47520,720,688.71194,748,829
5/8/2320.66721.2118.31919.08637,128,997.66190,863,254.65
5/7/2321.521.97720.57920.67123,482,237.94206,707,433.26
5/6/2326.63327.93920.97921.50759,449,738.61215,068,220.81
5/5/2323.20426.85722.99826.63432,810,053.14266,344,518.8
5/4/2324.56324.6722.89323.20112,711,587.87232,005,988.59
5/3/2325.65325.67222.75624.56520,435,430.73245,645,507.32
5/2/2325.51725.8925.12725.65311,478,773.73256,525,414.33
5/1/2326.17226.17524.89425.51510,185,605.16255,148,282.28
4/30/2326.75426.90726.0226.1798,531,170.35261,794,278.76
4/29/2326.20226.89526.10326.7559,072,445267,554,762.25
4/28/2327.49127.49325.89726.20513,939,152.27262,048,923.46
4/27/2327.04827.68926.26827.49120,516,403.09274,909,525.64
4/26/2328.58729.02925.82127.04628,267,959.02270,455,479.2
4/25/2327.80828.73926.38928.58920,332,885.44285,893,872.39
4/24/2326.49628.44225.81527.80832,822,378.71278,084,889.63
4/23/2326.7226.8325.21826.49715,849,158.94264,965,751.3
4/22/2325.23827.14324.93426.73522,178,575.87267,354,757.27
4/21/2327.33527.724.91225.23739,717,795.32252,370,647.51
4/20/2330.63930.73926.96427.33337,628,316.46273,334,938.77
4/19/2334.99735.01630.18230.65134,677,339.94306,512,805.29
4/18/2334.81335.85634.42735.00120,477,985.68350,011,568.75
4/17/2334.635.41833.36834.81124,874,973.12348,108,003.07
4/16/2333.82434.75733.16434.60127,242,922.88346,009,918.55
4/15/2335.16535.30233.78933.82423,017,994.84338,242,880.41
4/14/2335.17336.55233.65235.16335,590,326.29351,632,825.42
4/13/2333.88835.73233.0235.17527,149,852.6351,749,279.68
4/12/2334.90434.90432.91633.89230,991,889.36338,921,955.18
4/11/2336.3436.92634.53734.90325,944,650.84349,025,506.43
4/10/2335.27236.40234.59836.3417,643,081.72363,399,729.68
4/9/2336.34136.62534.50235.27422,365,187.93352,743,244.67
4/8/2337.19837.87436.06836.33314,785,561.67363,327,976.75
4/7/2338.8239.42736.94737.19717,878,190.46371,968,653.06
4/6/2340.08540.13938.05438.80421,813,513.51388,037,170.89
4/5/2338.21740.74937.60140.10549,217,210.51401,054,106.09
4/4/2337.0138.75736.30838.2132,745,778.72382,099,344.8
4/3/2336.57837.31635.58737.03522,841,464.47370,348,654.52
4/2/2338.15938.34735.89536.57722,884,881.41365,772,902.09
3/31/2335.4738.97135.23737.98640,090,486.76379,859,948.92
3/30/2337.16338.00834.71835.46940,745,861.57354,693,872.08
3/29/2337.93239.28636.9137.16545,064,440.8371,647,558.93
3/28/2335.57138.37334.57637.93241,551,473.44379,317,335.91
3/27/2337.74138.87834.56935.57452,494,788.81355,743,253.39
3/26/2334.33938.20633.95937.7334,993,395.82377,297,108.24
3/25/2334.42635.38333.48734.33919,832,951.39343,390,637.66
3/24/2336.19136.27633.61234.42826,742,329.95344,281,881.11
3/23/2336.57937.16334.64836.23130,678,506.82362,313,668.54
3/22/2338.47839.0334.31236.61642,581,722.07366,160,570.32
3/21/2336.10638.76534.78638.49339,970,913.39384,928,501.64
3/20/2339.39839.85135.87736.136,398,340.46360,997,469.67
3/19/2337.40540.65337.3239.42240,552,406.85394,216,804.8
3/18/2340.05141.00837.19437.38347,657,617.42373,832,060.92
3/17/2339.01441.02536.87340.03555,344,454.21400,351,673
3/16/2336.32239.18235.3638.99442,956,482.26389,935,977.81
3/15/2339.50641.61334.82636.28555,073,740.99362,851,944.84
3/14/2339.15942.89937.49839.50872,933,597.44395,081,049.34
3/13/2335.90141.49335.28639.147107,856,412.82391,472,697.59
3/12/2331.92936.0430.18335.8955,922,926.92358,897,299.14
3/11/2333.07734.07928.71931.92657,284,429.92319,258,585.2
3/10/2335.34635.44529.52833.07474,511,923.85330,738,441.34
3/9/2337.60838.30435.15135.33736,420,826.74353,365,128.46
3/8/2339.63741.82137.15537.60247,024,500.85376,023,685.54
3/7/2338.81340.80838.13639.64243,325,460.01396,424,457.83
3/6/2338.77939.16836.81238.81330,419,698.89388,132,392.3
3/5/2338.27839.83635.60838.78458,295,972.01387,842,922.08
3/4/2339.50741.26135.25938.24456,256,415.81382,438,454.86
3/3/2341.04144.80636.87839.385119,523,909.23393,851,040.01
3/2/2342.91444.32838.67641.02248,027,211.71410,220,134.06