Cap Mercado $3.74T
2.38%
Volume 24h $324.72B
-9.38%
BTC % 59.03%
-1.25%
ETH % 8.76%
2.85%
Moedas
31.916
+10
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de SSV Network (SSV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-22 2025 | $9.731 | $9.585 | $9.929 | $9.585 | $18,664,839 | $121,437,487 |
| May-21 2025 | $9.415 | $9.037 | $9.574 | $9.270 | $18,434,351 | $117,473,606 |
| May-20 2025 | $9.204 | $8.869 | $9.647 | $9.483 | $21,314,507 | $114,840,425 |
| May-19 2025 | $9.264 | $8.710 | $9.617 | $9.617 | $19,460,631 | $115,584,258 |
| May-18 2025 | $9.377 | $8.154 | $9.810 | $8.154 | $30,364,108 | $116,995,374 |
| May-17 2025 | $8.188 | $8.150 | $8.595 | $8.595 | $13,710,046 | $99,327,929 |
| May-16 2025 | $8.676 | $8.676 | $9.370 | $9.121 | $15,881,346 | $107,306,457 |
| May-15 2025 | $8.987 | $8.987 | $10.12 | $9.939 | $25,748,374 | $111,145,944 |
| May-14 2025 | $9.850 | $9.823 | $11.02 | $10.99 | $28,004,003 | $121,822,300 |
| May-13 2025 | $10.69 | $9.050 | $10.72 | $9.430 | $39,424,774 | $132,325,799 |
| May-12 2025 | $9.466 | $9.268 | $10.12 | $9.736 | $37,925,024 | $117,067,039 |
| May-11 2025 | $9.778 | $9.471 | $11.20 | $11.20 | $55,405,488 | $120,926,633 |
| May-10 2025 | $10.37 | $8.717 | $10.37 | $8.841 | $31,047,446 | $128,351,858 |
| May-09 2025 | $8.543 | $7.907 | $8.639 | $7.907 | $32,226,148 | $105,652,944 |
| May-08 2025 | $7.591 | $6.348 | $7.591 | $6.348 | $21,246,190 | $93,881,062 |