SSV Network
SSV
Rank #948
$3.82
Updated 25 days ago
Market Cap
$56.24M
24h Volume
$21.61M
Avg Volume (6m)
$17.80M
24h High/Low
$3.89
$3.22
$3.22
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Restaking
Coinbase Ventures Portfolio
OKX Ventures Portfolio
Chains
Ethereum
0x9d65ff81a3c488d...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3.82 | $3.89 | $3.22 | $3.82 | $21.61M | $56.24M |
| Dec 2, 2025 | $3.26 | $3.82 | $3.18 | $3.82 | $11.48M | $49.45M |
| Dec 1, 2025 | $3.57 | $3.57 | $3.13 | $3.28 | $11.03M | $47.73M |
| Nov 30, 2025 | $3.63 | $3.67 | $3.60 | $3.60 | $5.34M | $53.47M |
| Nov 29, 2025 | $3.68 | $3.72 | $3.62 | $3.62 | $6.94M | $54.06M |
| Nov 28, 2025 | $3.82 | $3.84 | $3.68 | $3.70 | $6.90M | $55.26M |
| Nov 27, 2025 | $3.84 | $3.90 | $3.75 | $3.82 | $8.35M | $56.20M |
| Nov 26, 2025 | $3.87 | $3.87 | $3.75 | $3.83 | $7.63M | $53.73M |
| Nov 25, 2025 | $3.91 | $3.92 | $3.79 | $3.86 | $9.79M | $27.38M |
| Nov 24, 2025 | $3.76 | $3.97 | $3.73 | $3.93 | $9.41M | $27.14M |
| Nov 23, 2025 | $3.66 | $3.82 | $3.66 | $3.79 | $10.09M | $26.42M |
| Nov 22, 2025 | $3.80 | $3.90 | $3.60 | $3.68 | $23.55M | $26.22M |
| Nov 21, 2025 | $3.75 | $3.85 | $3.46 | $3.66 | $19.45M | $26.10M |
| Nov 20, 2025 | $3.78 | $4.04 | $3.73 | $3.86 | $12.06M | $27.27M |
| Nov 19, 2025 | $3.81 | $3.83 | $3.58 | $3.74 | $10.28M | $26.52M |
| Nov 18, 2025 | $3.65 | $3.91 | $3.65 | $3.84 | $13.75M | $26.75M |
| Nov 17, 2025 | $3.81 | $3.90 | $3.63 | $3.65 | $10.53M | $26.92M |
| Nov 16, 2025 | $4.00 | $4.03 | $3.74 | $3.75 | $6.70M | $27.74M |
| Nov 15, 2025 | $3.87 | $4.06 | $3.87 | $4.01 | $9.50M | $28.31M |
| Nov 14, 2025 | $4.09 | $4.09 | $3.92 | $3.92 | $15.04M | $28.41M |
| Nov 13, 2025 | $4.27 | $4.46 | $3.97 | $4.07 | $12.30M | $30.30M |
| Nov 12, 2025 | $4.43 | $4.69 | $4.26 | $4.31 | $11.74M | $31.67M |
| Nov 11, 2025 | $4.64 | $5.07 | $4.59 | $4.64 | $19.62M | $32.90M |
| Nov 10, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $13.93M | $32.80M |
| Nov 9, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $18.79M | $33.78M |
| Nov 8, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $32.94M | $34.00M |
| Nov 7, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $12.65M | $28.21M |
| Nov 6, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $16.89M | $28.73M |
| Nov 5, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $25.28M | $27.20M |
| Nov 4, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $20.49M | $29.58M |
| Nov 3, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $11.20M | $34.87M |
| Nov 2, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $8.10M | $34.54M |
| Nov 1, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $8.89M | $33.57M |
| Oct 31, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $17.76M | $33.00M |
| Oct 30, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $12.28M | $36.48M |
| Oct 29, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $12.79M | $36.85M |
| Oct 28, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $10.68M | $39.11M |
| Oct 27, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $7.80M | $40.27M |
| Oct 26, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $5.91M | $38.98M |
| Oct 25, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $10.76M | $39.51M |
| Oct 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $9.73M | $38.65M |
| Oct 23, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $13.82M | $37.98M |
| Oct 22, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $16.02M | $38.58M |
| Oct 21, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $20.96M | $40.25M |
| Oct 20, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $11.23M | $38.56M |
| Oct 19, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $6.34M | $37.19M |
| Oct 18, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $20.46M | $36.73M |
| Oct 17, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $22.30M | $36.92M |
| Oct 16, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $17.63M | $39.33M |
| Oct 15, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $24.45M | $39.66M |
| Oct 14, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $29.85M | $41.79M |
| Oct 13, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $33.92M | $41.72M |
| Oct 12, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $38.63M | $34.36M |
| Oct 11, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $54.82M | $36.71M |
| Oct 10, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $13.94M | $56.77M |
| Oct 9, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $13.95M | $57.01M |
| Oct 8, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $14.96M | $54.40M |
| Oct 7, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $13.72M | $58.69M |
| Oct 6, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $13.61M | $56.54M |
| Oct 5, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $12.10M | $57.12M |
| Oct 4, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $15.05M | $58.67M |
| Oct 3, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $18.55M | $60.78M |
| Oct 2, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $14.29M | $55.89M |
| Oct 1, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $15.84M | $52.23M |
| Sep 30, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $10.15M | $51.96M |
| Sep 29, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $7.67M | $52.49M |
| Sep 28, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $6.12M | $52.11M |
| Sep 27, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $13.85M | $52.19M |
| Sep 26, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $17.79M | $50.56M |
| Sep 25, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $9.67M | $55.05M |
| Sep 24, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $10.34M | $54.83M |
| Sep 23, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $26.03M | $55.72M |
| Sep 22, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $10.17M | $64.13M |
| Sep 21, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $9.74M | $66.02M |
| Sep 20, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $15.63M | $65.26M |
| Sep 19, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $15.99M | $69.67M |
| Sep 18, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $15.66M | $69.86M |
| Sep 17, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $10.07M | $66.06M |
| Sep 16, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $19.78M | $65.27M |
| Sep 15, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $22.91M | $68.21M |
| Sep 14, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $19.48M | $70.64M |
| Sep 13, 2025 | $9.73 | $9.73 | $9.73 | $9.73 | $13.12M | $68.96M |
| Sep 12, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $16.03M | $68.43M |
| Sep 11, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $15.84M | $66.47M |
| Sep 10, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $17.11M | $64.88M |
| Sep 9, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $13.16M | $65.71M |
| Sep 8, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $9.85M | $64.75M |
| Sep 7, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $9.45M | $63.76M |
| Sep 6, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $18.93M | $64.31M |
| Sep 5, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $13.97M | $62.40M |
| Sep 4, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $15.11M | $64.84M |
| Sep 3, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $17.51M | $64.06M |
| Sep 2, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $21.33M | $60.49M |
| Sep 1, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $15.75M | $62.39M |
| Aug 31, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $17.20M | $64.34M |
| Aug 30, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $24.29M | $61.12M |
| Aug 29, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $15.75M | $66.28M |
| Aug 28, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $20.28M | $62.96M |
| Aug 27, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $19.32M | $63.07M |
| Aug 26, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $29.69M | $61.25M |
| Aug 25, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $25.10M | $68.05M |
| Aug 24, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $24.78M | $71.70M |
| Aug 23, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $51.16M | $75.35M |
| Aug 22, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $10.83M | $59.74M |
| Aug 21, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $12.44M | $61.61M |
| Aug 20, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $13.56M | $58.12M |
| Aug 19, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $17.23M | $60.98M |
| Aug 18, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $19.40M | $63.88M |
| Aug 17, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $12.15M | $63.89M |
| Aug 16, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $23.81M | $63.91M |
| Aug 15, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $36.84M | $64.41M |
| Aug 14, 2025 | $10.81 | $10.81 | $10.81 | $10.81 | $33.34M | $76.63M |
| Aug 13, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $35.65M | $74.45M |
| Aug 12, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $46.42M | $72.64M |
| Aug 11, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $27.90M | $73.15M |
| Aug 10, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $27.33M | $73.69M |
| Aug 9, 2025 | $9.54 | $9.54 | $9.54 | $9.54 | $27.86M | $67.60M |
| Aug 8, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $16.92M | $63.42M |
| Aug 7, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $12.52M | $58.15M |
| Aug 6, 2025 | $8.07 | $8.07 | $8.07 | $8.07 | $14.28M | $57.22M |
| Aug 5, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $12.23M | $60.67M |
| Aug 4, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05M | $57.41M |
| Aug 3, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $11.56M | $54.96M |
| Aug 2, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $21.46M | $56.82M |
| Aug 1, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $13.94M | $59.52M |
| Jul 31, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $17.72M | $63.71M |
| Jul 30, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $20.92M | $65.26M |
| Jul 29, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $21.37M | $66.30M |
| Jul 28, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $18.49M | $72.60M |
| Jul 27, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $13.57M | $68.39M |
| Jul 26, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $21.43M | $69.53M |
| Jul 25, 2025 | $9.59 | $9.59 | $9.59 | $9.59 | $23.75M | $67.80M |
| Jul 24, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $29.66M | $69.37M |
| Jul 23, 2025 | $11.17 | $11.17 | $11.17 | $11.17 | $30.39M | $79.13M |
| Jul 22, 2025 | $11.23 | $11.23 | $11.23 | $11.23 | $31.27M | $79.59M |
| Jul 21, 2025 | $11.47 | $11.47 | $11.47 | $11.47 | $35.81M | $81.19M |
| Jul 20, 2025 | $10.88 | $10.88 | $10.88 | $10.88 | $28.33M | $77.08M |
| Jul 19, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $49.51M | $74.62M |
| Jul 18, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $37.63M | $72.79M |
| Jul 17, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $44.92M | $71.34M |
| Jul 16, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $21.34M | $69.46M |
| Jul 15, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $21.01M | $64.74M |
| Jul 14, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $11.96M | $64.20M |
| Jul 13, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $14.05M | $63.61M |
| Jul 12, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $32.76M | $63.38M |
| Jul 11, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $25.00M | $63.61M |
| Jul 10, 2025 | $8.07 | $8.07 | $8.07 | $8.07 | $17.00M | $57.19M |
| Jul 9, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $9.64M | $53.95M |
| Jul 8, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $8.73M | $52.24M |
| Jul 7, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $10.25M | $53.08M |
| Jul 6, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $8.26M | $51.03M |
| Jul 5, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $12.95M | $50.69M |
| Jul 4, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $21.84M | $54.50M |
| Jul 3, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | $19.97M | $54.99M |
| Jul 2, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $11.85M | $48.83M |
| Jul 1, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $19.75M | $52.96M |
| Jun 30, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $14.23M | $55.84M |
| Jun 29, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $7.35M | $51.71M |
| Jun 28, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $9.50M | $50.70M |