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
$2.754
-3.03% 1D
Recently Viewed
1H+0.62%
1D-3.03%
1W-7.09%
1M+28.33%
SSV Network (SSV) has 90 days of daily open, high, low and close on file. Over that window SSV ranged $1.976 to $3.119, closed at $2.748 and is up 14.9% across the window.
SSV Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.119
Window low
$1.976
First → last
+14.93%
Latest close
$2.748
vs live
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.785 | $2.815 | $2.709 | $2.748 | -1.33% | $46,576 | $40.39M |
| 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 | -1.36% | $49,054 | $29.80M |
| Aug 6, 2026 | $2.086 | $2.094 | $2.017 | $2.055 | -1.49% | $52,490 | $30.21M |
| Aug 5, 2026 | $2.224 | $2.25 | $2.047 | $2.086 | -6.21% | $55,757 | $30.66M |
| Aug 4, 2026 | $2.252 | $2.302 | $2.198 | $2.224 | -1.24% | $55,122 | $32.69M |
| Aug 3, 2026 | $2.317 | $2.325 | $2.211 | $2.252 | -2.81% | $50,251 | $33.10M |
| Aug 2, 2026 | $2.202 | $2.317 | $2.186 | $2.317 | +5.22% | $55,008 | $34.06M |
| Aug 1, 2026 | $2.17 | $2.271 | $2.158 | $2.202 | +1.47% | $48,684 | $32.37M |
| Jul 31, 2026 | $2.227 | $2.279 | $2.131 | $2.17 | -2.56% | $54,047 | $31.90M |
| Jul 30, 2026 | $2.256 | $2.339 | $2.221 | $2.227 | -1.29% | $58,835 | $32.74M |
| Jul 29, 2026 | $2.138 | $2.354 | $2.072 | $2.256 | +5.52% | $57,726 | $33.16M |
| Jul 28, 2026 | $2.28 | $2.287 | $2.128 | $2.138 | -6.23% | $50,271 | $31.43M |
| Jul 27, 2026 | $2.176 | $2.402 | $2.168 | $2.28 | +4.78% | $57,191 | $33.51M |
| Jul 26, 2026 | $2.094 | $2.231 | $2.085 | $2.176 | +3.92% | $55,470 | $31.99M |
| Jul 25, 2026 | $2.049 | $2.114 | $2.044 | $2.094 | +2.20% | $51,036 | $30.78M |
| Jul 24, 2026 | $2.039 | $2.141 | $2.015 | $2.049 | +0.49% | $55,579 | $30.12M |
| Jul 23, 2026 | $2.07 | $2.091 | $2.032 | $2.039 | -1.50% | $48,960 | $29.97M |
| Jul 22, 2026 | $2.078 | $2.119 | $2.031 | $2.07 | -0.38% | $48,616 | $30.43M |
| Jul 21, 2026 | $2.032 | $2.087 | $2.026 | $2.078 | +2.26% | $48,678 | $30.54M |
| Jul 20, 2026 | $2.008 | $2.059 | $1.998 | $2.032 | +1.20% | $51,491 | $29.87M |
| Jul 19, 2026 | $1.999 | $2.027 | $1.987 | $2.008 | +0.45% | $54,849 | $29.52M |
| Jul 18, 2026 | $1.998 | $2.016 | $1.987 | $1.999 | +0.05% | $51,757 | $29.38M |
| Jul 17, 2026 | $2.011 | $2.021 | $1.966 | $1.998 | -0.65% | $55,991 | $29.37M |
| Jul 16, 2026 | $2.025 | $2.067 | $2.00 | $2.011 | -0.69% | $52,524 | $29.56M |
| Jul 15, 2026 | $2.021 | $2.051 | $1.996 | $2.025 | +0.20% | $49,217 | $29.77M |
| Jul 14, 2026 | $2.004 | $2.061 | $1.99 | $2.021 | +0.85% | $50,370 | $29.71M |
| Jul 13, 2026 | $2.052 | $2.081 | $1.968 | $2.004 | -2.34% | $52,469 | $29.46M |
| Jul 12, 2026 | $2.089 | $2.138 | $2.033 | $2.052 | -1.77% | $56,344 | $30.16M |
| Jul 11, 2026 | $2.08 | $2.171 | $2.067 | $2.089 | +0.43% | $54,176 | $30.71M |
| Jul 10, 2026 | $2.069 | $2.115 | $2.06 | $2.08 | +0.53% | $52,320 | $30.57M |
| Jul 9, 2026 | $2.09 | $2.107 | $2.048 | $2.069 | -1.00% | $52,929 | $30.41M |
| Jul 8, 2026 | $2.01 | $2.121 | $1.961 | $2.09 | +3.98% | $54,155 | $30.72M |
| Jul 7, 2026 | $2.05 | $2.063 | $1.992 | $2.01 | -1.95% | $55,064 | $29.55M |
| Jul 6, 2026 | $2.065 | $2.105 | $1.976 | $2.05 | -0.73% | $51,483 | $30.13M |
| Jul 5, 2026 | $2.087 | $2.098 | $2.02 | $2.065 | -1.05% | $48,734 | $30.35M |
| Jul 4, 2026 | $2.094 | $2.149 | $2.058 | $2.087 | -0.33% | $51,593 | $30.68M |
| Jul 3, 2026 | $2.053 | $2.14 | $2.039 | $2.094 | +2.00% | $54,579 | $30.78M |
| Jul 2, 2026 | $2.039 | $2.114 | $2.033 | $2.053 | +0.69% | $53,229 | $30.18M |
| Jul 1, 2026 | $1.976 | $2.10 | $1.927 | $2.039 | +3.19% | $60,945 | $29.97M |
| Jun 30, 2026 | $2.017 | $2.021 | $1.956 | $1.976 | -2.03% | $51,414 | $29.05M |
| Jun 29, 2026 | $1.992 | $2.064 | $1.965 | $2.017 | +1.26% | $57,030 | $29.65M |
| Jun 28, 2026 | $1.988 | $2.025 | $1.957 | $1.992 | +0.20% | $51,689 | $29.28M |
| Jun 27, 2026 | $2.003 | $2.044 | $1.973 | $1.988 | -0.75% | $50,954 | $29.22M |
| Jun 26, 2026 | $2.019 | $2.084 | $1.943 | $2.003 | -0.79% | $53,778 | $29.44M |
| Jun 25, 2026 | $2.153 | $2.17 | $1.955 | $2.019 | -6.22% | $56,521 | $29.68M |
| Jun 24, 2026 | $2.21 | $2.53 | $2.047 | $2.153 | -2.58% | $54,519 | $31.65M |
| Jun 23, 2026 | $2.28 | $2.297 | $2.15 | $2.21 | -3.07% | $53,952 | $32.49M |
| Jun 22, 2026 | $2.293 | $2.417 | $2.262 | $2.28 | -0.57% | $51,485 | $33.51M |
| Jun 21, 2026 | $2.405 | $2.418 | $2.29 | $2.293 | -4.66% | $51,685 | $33.71M |
| Jun 20, 2026 | $2.391 | $2.454 | $2.319 | $2.405 | +0.59% | $83,779 | $35.35M |
| Jun 19, 2026 | $2.338 | $2.408 | $2.217 | $2.391 | — | $56,865 | $35.15M |
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 $2.754, roughly 95.8% 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 $40.54M, on roughly $3.51M 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 14.93%.
What were SSV's high and low in this window?
In this sample, the highest trade print is about $3.201 (Sep 3, 2026) and the lowest about $1.927 (Jul 1, 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 -8.51% (Aug 22, 2026).