시가총액 $2.20T
1.3%
볼륨 24시간 $49.07B
-49.18%
BTC % 58.7089%
0.21%
ETH % 9.22295%
-0.1%
코인
34.665
거래소
204
실시간
SSV Network (SSV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SSV Network (SSV) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,697 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-12 2026 | $2.2110 | $2.1730 | $2.2620 | $2.2460 | $968,529 | $36,090,629 |
| Jun-11 2026 | $2.2500 | $2.1160 | $2.2839 | $2.1570 | $2,798,086 | $36,727,235 |
| Jun-10 2026 | $2.1440 | $1.9810 | $2.1440 | $1.9890 | $2,642,195 | $34,996,974 |
| Jun-09 2026 | $1.9860 | $1.9650 | $2.0890 | $2.0740 | $1,288,297 | $32,417,906 |
| Jun-08 2026 | $2.0700 | $2.0290 | $2.1400 | $2.0620 | $1,807,427 | $33,789,056 |
| Jun-07 2026 | $2.0600 | $1.9760 | $2.1130 | $1.9760 | $1,145,242 | $33,625,824 |
| Jun-06 2026 | $1.9780 | $1.8540 | $2.0259 | $1.9910 | $1,523,358 | $32,287,320 |
| Jun-05 2026 | $1.9670 | $1.9240 | $2.2270 | $2.2270 | $3,039,715 | $32,107,765 |
| Jun-04 2026 | $2.2110 | $2.1560 | $2.4890 | $2.4630 | $1,192,584 | $36,143,270 |
| Jun-03 2026 | $2.4670 | $2.2200 | $2.5580 | $2.2759 | $2,873,713 | $40,328,109 |
| Jun-02 2026 | $2.2710 | $2.2380 | $2.4850 | $2.4850 | $805,904 | $37,124,092 |
| Jun-01 2026 | $2.4760 | $2.3210 | $2.5010 | $2.3720 | $1,466,358 | $40,475,232 |
| May-31 2026 | $2.3580 | $2.2890 | $2.3809 | $2.3430 | $857,900 | $38,546,283 |
| May-30 2026 | $2.3350 | $2.3170 | $2.3750 | $2.3170 | $630,584 | $38,170,301 |
| May-29 2026 | $2.3120 | $2.2930 | $2.3880 | $2.3640 | $2,073,583 | $37,794,320 |