ssv.network (SSV) historical data and Live price

ssv.network

SSV

$ 45.22 -0.379 %

0.00070127 BTC

MARKET CAP
452.168 M

24H VOLUME
56.607 M

CIRC.SUPPLY
10 M

MAX SUPPLY

SSV

USD

Rank152

1H -0.57 %

24H -0.38 %

7D 24.24 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	43.601	48.657	43.461	45.216	49,424,375.9	452,112,291.5
4/23/24	44.087	45.42	43.166	43.601	24,050,158.93	436,008,629.94
4/22/24	40.473	44.56	40.306	44.087	38,152,344.8	440,867,032.06
4/21/24	41.389	41.502	39.583	40.473	15,595,072.22	404,729,625.45
4/20/24	37.7	41.603	37.091	41.389	19,207,729.57	413,886,036.83
4/19/24	36.42	38.533	33.359	37.7	28,734,518.77	377,004,700.84
4/18/24	35.899	36.767	34.35	36.42	24,556,290.3	364,200,108.69
4/17/24	38.321	38.859	34.334	35.899	26,264,231.46	358,987,780.16
4/16/24	38.467	39.244	36.695	38.321	27,969,962.22	383,211,033.13
4/15/24	39.029	41.843	36.717	38.467	44,376,875.74	384,670,375.75
4/14/24	35.409	39.918	34.805	39.029	60,714,397.69	390,286,096.35
4/13/24	40.681	41.944	30.516	35.409	66,880,281.8	354,085,175.32
4/12/24	50.281	51.253	36.732	40.681	58,310,143.94	406,805,528.51
4/11/24	49.582	54.002	49.075	50.281	49,011,123.58	502,810,324.02
4/10/24	48.63	52.749	47.327	49.582	53,595,564.66	495,822,004.96
4/9/24	54.958	55.666	48.434	48.63	29,544,478.79	486,295,237.2
4/8/24	51.987	56.481	50.344	54.958	41,866,081.66	549,577,855.96
4/7/24	52.094	53.61	50.849	51.989	18,222,773.59	519,867,490.8
4/6/24	49.707	52.501	49.35	52.094	16,640,560.79	520,944,334.62
4/5/24	52.316	52.895	47.688	49.707	30,389,744.92	497,074,490.04
4/4/24	47.095	53.329	46.796	52.325	58,280,283.01	523,162,696.88
4/3/24	46.835	48.88	45.292	47.095	28,354,330.55	470,954,473.3
4/2/24	51.174	51.469	46.137	46.835	50,573,982.12	468,351,531.53
4/1/24	55.742	56.857	49.413	51.174	61,073,261.51	511,738,802.37
3/31/24	55.103	56.546	54.519	55.742	31,507,284.13	557,416,465.33
3/30/24	58.459	58.798	54.673	55.103	38,995,054.25	551,029,475.02
3/29/24	59.605	61.74	58.082	58.459	32,219,451.06	584,591,870.16
3/28/24	59.306	61.263	58.533	59.605	36,165,071.16	596,051,385.55
3/27/24	60.593	64.848	57.551	59.355	88,826,085.46	593,055,460.07
3/26/24	63.195	65.213	59.819	60.593	56,680,493.42	605,933,818.89
3/25/24	60.371	65.932	59.406	63.191	79,714,660.54	631,951,264.94
3/24/24	58.39	61.015	56.634	60.372	61,221,212.17	603,712,147.91
3/23/24	61.04	62.208	58.243	58.39	68,876,675.23	583,897,069.7
3/22/24	59.783	64.294	57.391	61.04	148,903,935.04	610,401,847.19
3/21/24	55.659	61.846	54.078	59.776	136,256,633.91	597,756,500.45
3/20/24	48.191	57.17	44.127	55.659	142,004,440.11	556,585,562.5
3/19/24	51.242	51.517	43.575	48.191	123,748,381.19	481,911,775.32
3/18/24	47.55	55.067	45.058	51.779	122,297,187.71	517,786,316.66
3/17/24	45.13	48.914	40.669	48.242	76,163,993.13	482,416,270.21
3/16/24	44.24	51.522	42.635	45.13	120,298,305.04	451,300,448.86
3/15/24	48.871	48.871	42.305	44.24	89,163,769.28	442,403,063.85
3/14/24	55.204	55.205	47.189	48.871	136,973,037.94	488,713,386.24
3/13/24	40.441	56.449	40.324	55.2	269,929,638.2	552,040,070.6
3/12/24	36.757	41.814	36.64	40.441	97,915,969.9	404,412,210.92
3/11/24	37.63	37.725	35.905	36.757	40,091,815.35	367,568,777.15
3/10/24	37.479	39.363	36.341	37.63	45,573,670.42	376,301,997.62
3/9/24	36.658	38.254	35.697	37.479	40,656,128.73	374,793,966.24
3/8/24	36.421	37.841	35.031	36.658	40,401,132.52	366,579,063.42
3/7/24	36.342	37.952	35.072	36.421	36,632,727.32	364,206,182.36
3/6/24	34.393	36.749	34.242	36.342	58,669,068.71	363,423,910.53
3/5/24	34.345	38.454	30.416	34.391	110,349,921.03	343,931,932.01
3/4/24	34.763	36.365	33.528	34.34	52,246,801.48	343,397,009.11
3/3/24	33.627	37.863	33.594	34.761	68,844,945.16	347,606,339.22
3/2/24	33.219	33.95	32.639	33.619	29,997,790.46	336,188,748.15
3/1/24	32.545	33.551	32.287	33.225	24,617,792.56	332,245,921.41
2/29/24	33.297	35.259	31.632	32.552	39,980,121.96	325,519,067.55
2/28/24	33.992	35.104	31.383	33.29	48,222,573.42	332,895,878.93
2/27/24	34.766	35.434	33.237	33.984	29,966,661.4	339,842,021.44
2/26/24	33.042	35.545	33.042	34.766	50,753,120.48	347,661,813.32
2/25/24	32.423	33.231	31.589	33.043	26,186,470.38	330,431,576.64
2/24/24	31.083	32.909	30.293	32.423	22,154,277.12	324,227,941.06
2/23/24	31.638	32.242	29.976	31.077	26,507,035.06	310,774,873.18
2/22/24	31.83	33.209	30.646	31.639	30,117,410.95	316,387,321.56
2/21/24	33.384	33.624	30.371	31.818	28,801,694.24	318,177,883.82
2/20/24	35.377	35.503	31.549	33.384	39,551,516.71	333,837,067.05
2/19/24	32.423	36.025	32.423	35.377	40,853,929.69	353,766,425.28
2/18/24	30.989	32.666	30.636	32.419	16,385,741.78	324,194,787.27
2/17/24	31.304	31.304	29.989	30.987	15,934,611.68	309,870,777.8
2/16/24	32.905	33.668	30.611	31.313	24,587,942.83	313,125,244.96
2/15/24	32.458	33.737	31.898	32.878	28,587,107.74	328,783,834.51
2/14/24	31.239	32.873	30.828	32.459	21,543,260.57	324,594,775.84
2/13/24	31.889	32.705	30.59	31.242	24,491,670.97	312,417,988.5
2/12/24	30.038	31.874	28.993	31.872	20,095,730.59	318,721,135.35
2/11/24	30.194	30.989	29.814	30.031	13,906,179.27	300,307,646.67
2/10/24	30.118	30.625	29.692	30.171	9,498,891.84	301,710,366.18
2/9/24	28.771	30.877	28.663	30.113	21,690,520.11	301,128,152.03
2/8/24	29.629	29.956	28.572	28.772	16,195,505.06	287,718,068
2/7/24	28.273	30.931	28.139	29.622	29,761,197.35	296,216,837.97
2/6/24	29.047	30.521	27.798	28.273	28,618,961.39	282,727,053.21
2/5/24	28.89	29.486	28.44	29.04	11,735,454.99	290,401,490.03
2/4/24	29.208	29.422	28.573	28.891	8,832,827.89	288,907,297.26
2/3/24	29.718	30.188	29.159	29.213	8,689,796.64	292,133,145.43
2/2/24	29.89	30.419	29.358	29.715	10,533,345.42	297,146,200.4
2/1/24	30.019	30.212	28.935	29.89	13,749,908.11	298,901,316.31
1/31/24	31.207	32.097	29.877	30.021	24,509,699.9	300,205,653.59
1/30/24	31.741	33.169	30.492	31.191	26,313,181.4	311,905,045.5
1/29/24	29.856	31.89	29.536	31.738	15,659,723.9	317,384,451.44
1/28/24	30.44	32.155	29.561	29.859	20,781,614.71	298,585,413.55
1/27/24	30.18	30.855	29.513	30.436	13,643,800.2	304,360,975.06
1/26/24	28.317	30.335	28.078	30.191	19,705,066.63	301,914,689.52

Similar Coins