What historical data is shown for SSV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
SSV Network (SSV) Historical Data
ETH
DeFi
SSV Network Historical Price Information — Daily SSV Open, High, Low, Close & Volume
$2.285
+1.29% 1D
Recently Viewed
1H+0.48%
1D+1.29%
1W-6.66%
1M-27.09%
SSV Network (SSV) has 90 days of daily open, high, low and close on file. Over that window SSV ranged $2.027 to $3.322, closed at $2.287 and is up 12.8% across the window.
SSV Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.322
Window low
$2.027
First → last
+12.83%
Latest close
$2.287
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SSV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2.296 | $2.306 | $2.216 | $2.287 | -0.39% | $11,858 | $33.62M |
| Nov 3, 2026 | $2.259 | $2.324 | $2.236 | $2.296 | +1.64% | $58,197 | $33.75M |
| Nov 2, 2026 | $2.285 | $2.308 | $2.232 | $2.259 | -1.14% | $52,565 | $33.21M |
| Nov 1, 2026 | $2.252 | $2.321 | $2.247 | $2.285 | +1.47% | $57,868 | $33.59M |
| Oct 31, 2026 | $2.288 | $2.326 | $2.249 | $2.252 | -1.57% | $52,314 | $33.10M |
| Oct 30, 2026 | $2.313 | $2.42 | $2.138 | $2.288 | -1.08% | $71,394 | $33.63M |
| Oct 29, 2026 | $2.536 | $2.555 | $2.303 | $2.313 | -8.79% | $63,404 | $34.00M |
| Oct 28, 2026 | $2.456 | $2.541 | $2.436 | $2.536 | +3.26% | $51,784 | $37.28M |
| Oct 27, 2026 | $2.403 | $2.476 | $2.344 | $2.456 | +2.21% | $64,539 | $36.10M |
| Oct 26, 2026 | $2.455 | $2.467 | $2.367 | $2.403 | -2.12% | $57,380 | $35.32M |
| Oct 25, 2026 | $2.481 | $2.507 | $2.40 | $2.455 | -1.05% | $50,991 | $36.09M |
| Oct 24, 2026 | $2.558 | $2.62 | $2.42 | $2.481 | -3.01% | $53,186 | $36.47M |
| Oct 23, 2026 | $2.486 | $2.627 | $2.475 | $2.558 | +2.90% | $53,280 | $37.60M |
| Oct 22, 2026 | $2.578 | $2.633 | $2.463 | $2.486 | -3.57% | $52,177 | $36.54M |
| Oct 21, 2026 | $2.582 | $2.649 | $2.573 | $2.578 | -0.15% | $52,876 | $37.89M |
| Oct 20, 2026 | $2.516 | $2.612 | $2.48 | $2.582 | +2.62% | $56,329 | $37.95M |
| Oct 19, 2026 | $2.53 | $2.567 | $2.485 | $2.516 | -0.55% | $51,115 | $36.98M |
| Oct 18, 2026 | $2.571 | $2.621 | $2.428 | $2.53 | -1.59% | $55,563 | $37.19M |
| Oct 17, 2026 | $2.622 | $2.623 | $2.511 | $2.571 | -1.95% | $48,307 | $37.79M |
| Oct 16, 2026 | $2.583 | $2.679 | $2.554 | $2.622 | +1.51% | $52,805 | $38.54M |
| Oct 15, 2026 | $2.653 | $2.661 | $2.431 | $2.583 | -2.64% | $66,705 | $37.97M |
| Oct 14, 2026 | $2.676 | $2.954 | $2.597 | $2.653 | -0.86% | $60,446 | $39.00M |
| Oct 13, 2026 | $2.777 | $2.84 | $2.632 | $2.676 | -3.64% | $69,075 | $39.33M |
| Oct 12, 2026 | $2.97 | $3.033 | $2.772 | $2.777 | -6.50% | $53,818 | $40.82M |
| Oct 11, 2026 | $2.92 | $2.985 | $2.861 | $2.97 | +1.71% | $52,529 | $43.66M |
| Oct 10, 2026 | $2.918 | $2.96 | $2.871 | $2.92 | +0.07% | $54,274 | $42.92M |
| Oct 9, 2026 | $2.816 | $2.927 | $2.802 | $2.918 | +3.62% | $65,437 | $42.89M |
| Oct 8, 2026 | $2.922 | $2.948 | $2.728 | $2.816 | -3.63% | $55,805 | $41.39M |
| Oct 7, 2026 | $3.072 | $3.073 | $2.803 | $2.922 | -4.88% | $99,320 | $42.95M |
| Oct 6, 2026 | $3.143 | $3.147 | $3.035 | $3.072 | -2.26% | $65,562 | $45.16M |
| Oct 5, 2026 | $3.136 | $3.174 | $3.07 | $3.143 | +0.22% | $49,008 | $46.20M |
| Oct 4, 2026 | $3.136 | $3.144 | $3.099 | $3.136 | +0.00% | $52,388 | $46.10M |
| Oct 3, 2026 | $3.113 | $3.15 | $3.088 | $3.136 | +0.74% | $50,832 | $46.10M |
| Oct 2, 2026 | $3.133 | $3.234 | $3.006 | $3.113 | -0.64% | $70,254 | $45.76M |
| Oct 1, 2026 | $3.157 | $3.209 | $3.064 | $3.133 | -0.76% | $55,550 | $46.05M |
| Sep 30, 2026 | $3.137 | $3.228 | $3.10 | $3.157 | +0.64% | $58,640 | $46.41M |
| Sep 29, 2026 | $3.109 | $3.317 | $2.986 | $3.137 | +0.90% | $53,751 | $46.11M |
| Sep 28, 2026 | $3.245 | $3.269 | $3.00 | $3.109 | -4.19% | $57,939 | $45.70M |
| Sep 27, 2026 | $3.23 | $3.279 | $3.167 | $3.245 | +0.46% | $52,111 | $47.70M |
| Sep 26, 2026 | $3.228 | $3.465 | $3.139 | $3.23 | +0.06% | $72,726 | $47.48M |
| Sep 25, 2026 | $3.103 | $3.239 | $3.064 | $3.228 | +4.03% | $51,591 | $47.45M |
| Sep 24, 2026 | $3.059 | $3.142 | $2.994 | $3.103 | +1.44% | $51,761 | $45.61M |
| Sep 23, 2026 | $3.32 | $3.384 | $3.007 | $3.059 | -7.86% | $60,415 | $44.96M |
| Sep 22, 2026 | $3.322 | $3.451 | $3.196 | $3.32 | -0.06% | $60,577 | $48.80M |
| Sep 21, 2026 | $3.117 | $3.345 | $3.083 | $3.322 | +6.58% | $57,678 | $48.83M |
| Sep 20, 2026 | $3.153 | $3.179 | $2.987 | $3.117 | -1.14% | $58,897 | $45.82M |
| Sep 19, 2026 | $3.134 | $3.471 | $3.075 | $3.153 | +0.61% | $69,181 | $46.35M |
| Sep 18, 2026 | $2.849 | $3.169 | $2.845 | $3.134 | +10.00% | $55,348 | $46.07M |
| Sep 17, 2026 | $2.815 | $2.876 | $2.778 | $2.849 | +1.21% | $56,267 | $41.88M |
| Sep 16, 2026 | $2.785 | $2.815 | $2.709 | $2.815 | +1.08% | $58,658 | $41.38M |
| Sep 15, 2026 | $2.842 | $2.858 | $2.727 | $2.785 | -2.01% | $59,291 | $40.94M |
| Sep 14, 2026 | $2.861 | $2.957 | $2.834 | $2.842 | -0.66% | $51,063 | $41.78M |
| Sep 13, 2026 | $2.903 | $3.038 | $2.835 | $2.861 | -1.45% | $54,118 | $42.05M |
| Sep 12, 2026 | $2.741 | $2.936 | $2.739 | $2.903 | +5.91% | $52,063 | $42.67M |
| Sep 11, 2026 | $2.634 | $2.826 | $2.617 | $2.741 | +4.06% | $87,969 | $40.29M |
| Sep 10, 2026 | $2.819 | $2.821 | $2.626 | $2.634 | -6.56% | $53,779 | $38.72M |
| Sep 9, 2026 | $2.931 | $3.016 | $2.785 | $2.819 | -3.82% | $52,934 | $41.44M |
| Sep 8, 2026 | $2.918 | $3.018 | $2.846 | $2.931 | +0.45% | $56,846 | $43.08M |
| Sep 7, 2026 | $3.011 | $3.026 | $2.79 | $2.918 | -3.09% | $73,538 | $42.89M |
| Sep 6, 2026 | $3.021 | $3.071 | $2.898 | $3.011 | -0.33% | $56,789 | $44.26M |
| Sep 5, 2026 | $2.919 | $3.089 | $2.913 | $3.021 | +3.49% | $53,268 | $44.41M |
| Sep 4, 2026 | $3.119 | $3.18 | $2.879 | $2.919 | -6.41% | $60,250 | $42.91M |
| Sep 3, 2026 | $2.838 | $3.201 | $2.83 | $3.119 | +9.90% | $58,889 | $45.85M |
| Sep 2, 2026 | $2.796 | $2.913 | $2.74 | $2.838 | +1.50% | $52,393 | $41.72M |
| Sep 1, 2026 | $2.703 | $2.834 | $2.697 | $2.796 | +3.44% | $159,178 | $41.10M |
| Aug 31, 2026 | $2.631 | $2.794 | $2.615 | $2.703 | +2.74% | $58,213 | $39.73M |
| Aug 30, 2026 | $2.67 | $2.749 | $2.586 | $2.631 | -1.46% | $67,423 | $38.67M |
| Aug 29, 2026 | $2.709 | $2.753 | $2.642 | $2.67 | -1.44% | $64,382 | $39.25M |
| Aug 28, 2026 | $2.697 | $2.779 | $2.575 | $2.709 | +0.44% | $56,171 | $39.82M |
| Aug 27, 2026 | $2.668 | $2.759 | $2.606 | $2.697 | +1.09% | $57,533 | $39.64M |
| Aug 26, 2026 | $2.617 | $2.697 | $2.548 | $2.668 | +1.95% | $59,870 | $39.22M |
| Aug 25, 2026 | $2.675 | $2.738 | $2.576 | $2.617 | -2.17% | $55,483 | $38.47M |
| Aug 24, 2026 | $2.678 | $2.719 | $2.572 | $2.675 | -0.11% | $62,020 | $39.32M |
| Aug 23, 2026 | $2.634 | $2.795 | $2.502 | $2.678 | +1.67% | $63,060 | $39.36M |
| Aug 22, 2026 | $2.879 | $3.015 | $2.381 | $2.634 | -8.51% | $69,005 | $38.72M |
| Aug 21, 2026 | $2.396 | $3.004 | $2.376 | $2.879 | +20.16% | $105,378 | $42.32M |
| Aug 20, 2026 | $2.262 | $2.445 | $2.243 | $2.396 | +5.92% | $61,985 | $35.22M |
| Aug 19, 2026 | $2.217 | $2.297 | $2.181 | $2.262 | +2.03% | $50,585 | $33.25M |
| Aug 18, 2026 | $2.145 | $2.243 | $2.128 | $2.217 | +3.36% | $56,308 | $32.59M |
| Aug 17, 2026 | $2.138 | $2.184 | $2.125 | $2.145 | +0.33% | $56,426 | $31.53M |
| Aug 16, 2026 | $2.137 | $2.151 | $2.107 | $2.138 | +0.05% | $50,716 | $31.43M |
| Aug 15, 2026 | $2.099 | $2.189 | $2.08 | $2.137 | +1.81% | $51,821 | $31.41M |
| Aug 14, 2026 | $2.047 | $2.109 | $2.037 | $2.099 | +2.54% | $54,810 | $30.85M |
| Aug 13, 2026 | $2.041 | $2.085 | $2.02 | $2.047 | +0.29% | $56,071 | $30.09M |
| Aug 12, 2026 | $2.078 | $2.108 | $2.023 | $2.041 | -1.78% | $51,983 | $30.00M |
| Aug 11, 2026 | $2.117 | $2.133 | $2.032 | $2.078 | -1.84% | $50,617 | $30.54M |
| Aug 10, 2026 | $2.112 | $2.152 | $2.093 | $2.117 | +0.24% | $49,327 | $31.12M |
| Aug 9, 2026 | $2.084 | $2.17 | $2.082 | $2.112 | +1.34% | $56,026 | $31.04M |
| Aug 8, 2026 | $2.027 | $2.092 | $2.022 | $2.084 | +2.81% | $54,108 | $30.63M |
| Aug 7, 2026 | $2.055 | $2.075 | $2.005 | $2.027 | — | $49,054 | $29.80M |
SSV Network Historical Data FAQ
Window highs, lows, best/worst days and volume for SSV NetworkWhat is the all-time high for SSV?
SSV Network's record price is about $65.82. It currently trades at $2.285, roughly 96.5% below that peak. The all-time low on record is $1.84. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SSV market cap?
SSV Network has a market capitalisation of about $33.54M, on roughly $4.37M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SSV change over this window?
Across 90 daily candles, close-to-close moved up 12.83%.
What were SSV's high and low in this window?
In this sample, the highest trade print is about $3.471 (Sep 19, 2026) and the lowest about $2.005 (Aug 7, 2026).
What were SSV's best and worst days in this window?
Best close-to-close day was about +20.16% (Aug 21, 2026); worst was -8.79% (Oct 29, 2026).