ssv.network (SSV) historical data and Live price

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

SSV

USD

Rank126

1H 0.34 %

24H -1.48 %

7D 4.59 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	23.337	24.503	22.963	24.028	13,881,022.67	240,277,425.8
6/1/23	23.538	23.623	23.01	23.337	8,232,601.97	233,373,047.61
5/31/23	25.255	25.385	23.293	23.542	15,048,117.02	235,423,131.93
5/30/23	24.137	26.312	23.447	25.257	27,368,550.75	252,572,115.33
5/29/23	24.009	24.312	23.422	24.139	11,360,713.87	241,392,474.89
5/28/23	22.806	24.279	22.667	23.991	10,555,316.44	239,914,529.59
5/27/23	22.529	22.913	22.442	22.807	6,658,367.97	228,073,903.44
5/26/23	22.763	22.838	22.139	22.531	10,764,271.04	225,310,882.94
5/25/23	23.452	23.471	22.613	22.758	13,970,752.96	227,583,860.3
5/24/23	23.344	24.334	22.653	23.456	29,393,484.73	234,561,477.41
5/23/23	24.93	25.193	23.342	23.342	19,620,113.08	233,423,958.24
5/22/23	23.883	25.041	23.095	24.931	17,588,769.02	249,314,754.21
5/20/23	23.884	24.941	23.485	24.076	17,652,771.99	240,755,173.15
5/18/23	23.491	24.273	22.158	23.18	22,136,443.77	231,797,793.99
5/17/23	21.774	24.349	20.767	23.493	21,351,726.3	234,927,312.02
5/16/23	21.679	22.195	21.152	21.764	16,923,422.26	217,636,775.03
5/15/23	20.551	22.56	20.118	21.677	22,210,203.19	216,771,547.91
5/14/23	20.095	20.988	19.902	20.551	10,599,649.36	205,513,270.02
5/13/23	20.996	21.102	19.888	20.09	13,794,019.31	200,898,510.58
5/12/23	19.469	21.288	18.643	20.998	31,410,530.36	209,980,064.56
5/11/23	21.065	21.088	18.162	19.477	27,920,257.72	194,774,992.97
5/10/23	19.47	21.538	18.779	21.068	26,751,279.2	210,679,828.21
5/9/23	19.089	20.12	18.705	19.475	20,720,688.71	194,748,829
5/8/23	20.667	21.21	18.319	19.086	37,128,997.66	190,863,254.65
5/7/23	21.5	21.977	20.579	20.671	23,482,237.94	206,707,433.26
5/6/23	26.633	27.939	20.979	21.507	59,449,738.61	215,068,220.81
5/5/23	23.204	26.857	22.998	26.634	32,810,053.14	266,344,518.8
5/4/23	24.563	24.67	22.893	23.201	12,711,587.87	232,005,988.59
5/3/23	25.653	25.672	22.756	24.565	20,435,430.73	245,645,507.32
5/2/23	25.517	25.89	25.127	25.653	11,478,773.73	256,525,414.33
5/1/23	26.172	26.175	24.894	25.515	10,185,605.16	255,148,282.28
4/30/23	26.754	26.907	26.02	26.179	8,531,170.35	261,794,278.76
4/29/23	26.202	26.895	26.103	26.755	9,072,445	267,554,762.25
4/28/23	27.491	27.493	25.897	26.205	13,939,152.27	262,048,923.46
4/27/23	27.048	27.689	26.268	27.491	20,516,403.09	274,909,525.64
4/26/23	28.587	29.029	25.821	27.046	28,267,959.02	270,455,479.2
4/25/23	27.808	28.739	26.389	28.589	20,332,885.44	285,893,872.39
4/24/23	26.496	28.442	25.815	27.808	32,822,378.71	278,084,889.63
4/23/23	26.72	26.83	25.218	26.497	15,849,158.94	264,965,751.3
4/22/23	25.238	27.143	24.934	26.735	22,178,575.87	267,354,757.27
4/21/23	27.335	27.7	24.912	25.237	39,717,795.32	252,370,647.51
4/20/23	30.639	30.739	26.964	27.333	37,628,316.46	273,334,938.77
4/19/23	34.997	35.016	30.182	30.651	34,677,339.94	306,512,805.29
4/18/23	34.813	35.856	34.427	35.001	20,477,985.68	350,011,568.75
4/17/23	34.6	35.418	33.368	34.811	24,874,973.12	348,108,003.07
4/16/23	33.824	34.757	33.164	34.601	27,242,922.88	346,009,918.55
4/15/23	35.165	35.302	33.789	33.824	23,017,994.84	338,242,880.41
4/14/23	35.173	36.552	33.652	35.163	35,590,326.29	351,632,825.42
4/13/23	33.888	35.732	33.02	35.175	27,149,852.6	351,749,279.68
4/12/23	34.904	34.904	32.916	33.892	30,991,889.36	338,921,955.18
4/11/23	36.34	36.926	34.537	34.903	25,944,650.84	349,025,506.43
4/10/23	35.272	36.402	34.598	36.34	17,643,081.72	363,399,729.68
4/9/23	36.341	36.625	34.502	35.274	22,365,187.93	352,743,244.67
4/8/23	37.198	37.874	36.068	36.333	14,785,561.67	363,327,976.75
4/7/23	38.82	39.427	36.947	37.197	17,878,190.46	371,968,653.06
4/6/23	40.085	40.139	38.054	38.804	21,813,513.51	388,037,170.89
4/5/23	38.217	40.749	37.601	40.105	49,217,210.51	401,054,106.09
4/4/23	37.01	38.757	36.308	38.21	32,745,778.72	382,099,344.8
4/3/23	36.578	37.316	35.587	37.035	22,841,464.47	370,348,654.52
4/2/23	38.159	38.347	35.895	36.577	22,884,881.41	365,772,902.09
3/31/23	35.47	38.971	35.237	37.986	40,090,486.76	379,859,948.92
3/30/23	37.163	38.008	34.718	35.469	40,745,861.57	354,693,872.08
3/29/23	37.932	39.286	36.91	37.165	45,064,440.8	371,647,558.93
3/28/23	35.571	38.373	34.576	37.932	41,551,473.44	379,317,335.91
3/27/23	37.741	38.878	34.569	35.574	52,494,788.81	355,743,253.39
3/26/23	34.339	38.206	33.959	37.73	34,993,395.82	377,297,108.24
3/25/23	34.426	35.383	33.487	34.339	19,832,951.39	343,390,637.66
3/24/23	36.191	36.276	33.612	34.428	26,742,329.95	344,281,881.11
3/23/23	36.579	37.163	34.648	36.231	30,678,506.82	362,313,668.54
3/22/23	38.478	39.03	34.312	36.616	42,581,722.07	366,160,570.32
3/21/23	36.106	38.765	34.786	38.493	39,970,913.39	384,928,501.64
3/20/23	39.398	39.851	35.877	36.1	36,398,340.46	360,997,469.67
3/19/23	37.405	40.653	37.32	39.422	40,552,406.85	394,216,804.8
3/18/23	40.051	41.008	37.194	37.383	47,657,617.42	373,832,060.92
3/17/23	39.014	41.025	36.873	40.035	55,344,454.21	400,351,673
3/16/23	36.322	39.182	35.36	38.994	42,956,482.26	389,935,977.81
3/15/23	39.506	41.613	34.826	36.285	55,073,740.99	362,851,944.84
3/14/23	39.159	42.899	37.498	39.508	72,933,597.44	395,081,049.34
3/13/23	35.901	41.493	35.286	39.147	107,856,412.82	391,472,697.59
3/12/23	31.929	36.04	30.183	35.89	55,922,926.92	358,897,299.14
3/11/23	33.077	34.079	28.719	31.926	57,284,429.92	319,258,585.2
3/10/23	35.346	35.445	29.528	33.074	74,511,923.85	330,738,441.34
3/9/23	37.608	38.304	35.151	35.337	36,420,826.74	353,365,128.46
3/8/23	39.637	41.821	37.155	37.602	47,024,500.85	376,023,685.54
3/7/23	38.813	40.808	38.136	39.642	43,325,460.01	396,424,457.83
3/6/23	38.779	39.168	36.812	38.813	30,419,698.89	388,132,392.3
3/5/23	38.278	39.836	35.608	38.784	58,295,972.01	387,842,922.08
3/4/23	39.507	41.261	35.259	38.244	56,256,415.81	382,438,454.86
3/3/23	41.041	44.806	36.878	39.385	119,523,909.23	393,851,040.01
3/2/23	42.914	44.328	38.676	41.022	48,027,211.71	410,220,134.06

Similar Coins