ssv.network (SSV) historical data and Live price

ssv-network

ssv.network

SSV
$ 46.45 -1.463 % 0.00068921 BTC
MARKET CAP
464.478 M
24H VOLUME
104.935 M
CIRC.SUPPLY
10 M
MAX SUPPLY
Rank149
1H -0.25 %
24H -1.46 %
7D 18.47 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/2443.78347.81843.05746.09101,832,466.84460,899,287.71
5/22/2446.32146.33942.31643.78359,697,427.49437,828,275.65
5/21/2447.59248.51646.07146.32171,569,466.91463,210,735.46
5/20/2442.31147.9842.01247.58968,320,085.26475,920,297.43
5/19/2442.86944.55942.15742.31142,977,203.03423,107,192.82
5/18/2440.29743.18540.28742.86939,266,896.96428,691,914.31
5/17/2435.94241.21935.79840.29763,479,423.23402,973,129.61
5/16/2436.63436.95634.88435.94226,684,745.44359,416,401.16
5/15/2434.26336.934.19736.63330,487,161.53366,334,725.25
5/14/2435.64535.80834.07534.26327,677,513.81342,630,762.95
5/13/2435.78336.4833.71835.64529,141,330.65356,449,998.03
5/12/2434.88837.01234.77935.78326,383,749.63357,831,800.09
5/11/2436.5936.87434.71734.88846,854,503.12348,876,547
5/10/2443.62943.7535.26236.5960,626,906.33365,901,654.79
5/5/2443.81945.45142.6344.63825,316,138.19446,374,628.5
5/4/2445.02945.72843.79943.81923,889,068.14438,188,940.85
5/3/2441.27345.36740.2245.02939,889,778.81450,289,568.55
5/2/2442.3743.38740.18441.27338,410,901.9412,725,194.27
5/1/2441.15342.59839.17942.3755,627,672.37423,698,824.32
4/30/2446.49646.58838.641.15371,006,331.22411,533,804.42
4/29/2452.42454.15344.10646.49581,801,508.8464,956,022.44
4/28/2449.39355.1349.38352.42479,072,444.52524,241,343.31
4/27/2444.97250.7843.32949.39348,960,150.43493,928,488.7
4/26/2445.15846.41142.93444.97235,079,554.86449,722,046.91
4/25/2445.21147.13842.65845.15856,369,103.27451,580,274.49
4/24/2443.60148.65743.46145.21649,424,375.9452,112,291.5
4/23/2444.08745.4243.16643.60124,050,158.93436,008,629.94
4/22/2440.47344.5640.30644.08738,152,344.8440,867,032.06
4/21/2441.38941.50239.58340.47315,595,072.22404,729,625.45
4/20/2437.741.60337.09141.38919,207,729.57413,886,036.83
4/19/2436.4238.53333.35937.728,734,518.77377,004,700.84
4/18/2435.89936.76734.3536.4224,556,290.3364,200,108.69
4/17/2438.32138.85934.33435.89926,264,231.46358,987,780.16
4/16/2438.46739.24436.69538.32127,969,962.22383,211,033.13
4/15/2439.02941.84336.71738.46744,376,875.74384,670,375.75
4/14/2435.40939.91834.80539.02960,714,397.69390,286,096.35
4/13/2440.68141.94430.51635.40966,880,281.8354,085,175.32
4/12/2450.28151.25336.73240.68158,310,143.94406,805,528.51
4/11/2449.58254.00249.07550.28149,011,123.58502,810,324.02
4/10/2448.6352.74947.32749.58253,595,564.66495,822,004.96
4/9/2454.95855.66648.43448.6329,544,478.79486,295,237.2
4/8/2451.98756.48150.34454.95841,866,081.66549,577,855.96
4/7/2452.09453.6150.84951.98918,222,773.59519,867,490.8
4/6/2449.70752.50149.3552.09416,640,560.79520,944,334.62
4/5/2452.31652.89547.68849.70730,389,744.92497,074,490.04
4/4/2447.09553.32946.79652.32558,280,283.01523,162,696.88
4/3/2446.83548.8845.29247.09528,354,330.55470,954,473.3
4/2/2451.17451.46946.13746.83550,573,982.12468,351,531.53
4/1/2455.74256.85749.41351.17461,073,261.51511,738,802.37
3/31/2455.10356.54654.51955.74231,507,284.13557,416,465.33
3/30/2458.45958.79854.67355.10338,995,054.25551,029,475.02
3/29/2459.60561.7458.08258.45932,219,451.06584,591,870.16
3/28/2459.30661.26358.53359.60536,165,071.16596,051,385.55
3/27/2460.59364.84857.55159.35588,826,085.46593,055,460.07
3/26/2463.19565.21359.81960.59356,680,493.42605,933,818.89
3/25/2460.37165.93259.40663.19179,714,660.54631,951,264.94
3/24/2458.3961.01556.63460.37261,221,212.17603,712,147.91
3/23/2461.0462.20858.24358.3968,876,675.23583,897,069.7
3/22/2459.78364.29457.39161.04148,903,935.04610,401,847.19
3/21/2455.65961.84654.07859.776136,256,633.91597,756,500.45
3/20/2448.19157.1744.12755.659142,004,440.11556,585,562.5
3/19/2451.24251.51743.57548.191123,748,381.19481,911,775.32
3/18/2447.5555.06745.05851.779122,297,187.71517,786,316.66
3/17/2445.1348.91440.66948.24276,163,993.13482,416,270.21
3/16/2444.2451.52242.63545.13120,298,305.04451,300,448.86
3/15/2448.87148.87142.30544.2489,163,769.28442,403,063.85
3/14/2455.20455.20547.18948.871136,973,037.94488,713,386.24
3/13/2440.44156.44940.32455.2269,929,638.2552,040,070.6
3/12/2436.75741.81436.6440.44197,915,969.9404,412,210.92
3/11/2437.6337.72535.90536.75740,091,815.35367,568,777.15
3/10/2437.47939.36336.34137.6345,573,670.42376,301,997.62
3/9/2436.65838.25435.69737.47940,656,128.73374,793,966.24
3/8/2436.42137.84135.03136.65840,401,132.52366,579,063.42
3/7/2436.34237.95235.07236.42136,632,727.32364,206,182.36
3/6/2434.39336.74934.24236.34258,669,068.71363,423,910.53
3/5/2434.34538.45430.41634.391110,349,921.03343,931,932.01
3/4/2434.76336.36533.52834.3452,246,801.48343,397,009.11
3/3/2433.62737.86333.59434.76168,844,945.16347,606,339.22
3/2/2433.21933.9532.63933.61929,997,790.46336,188,748.15
3/1/2432.54533.55132.28733.22524,617,792.56332,245,921.41
2/29/2433.29735.25931.63232.55239,980,121.96325,519,067.55
2/28/2433.99235.10431.38333.2948,222,573.42332,895,878.93
2/27/2434.76635.43433.23733.98429,966,661.4339,842,021.44
2/26/2433.04235.54533.04234.76650,753,120.48347,661,813.32
2/25/2432.42333.23131.58933.04326,186,470.38330,431,576.64
2/24/2431.08332.90930.29332.42322,154,277.12324,227,941.06
2/23/2431.63832.24229.97631.07726,507,035.06310,774,873.18
2/22/2431.8333.20930.64631.63930,117,410.95316,387,321.56
2/21/2433.38433.62430.37131.81828,801,694.24318,177,883.82
2/20/2435.37735.50331.54933.38439,551,516.71333,837,067.05