Register to chat with like-minded investors on our interactive forums.
SSVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00051380 | -0.00000600 | -1.15% | 0.00052010 | 0.00052150 | 0.00049690 | 189,096.00 |
| Jul 20 2024 | 0.00051980 | -0.00001900 | -3.53% | 0.00053520 | 0.00053860 | 0.00051460 | 3,981.00 |
| Jul 19 2024 | 0.00053850 | -0.00000700 | -1.28% | 0.00054740 | 0.00054880 | 0.00052230 | 7,045.00 |
| Jul 18 2024 | 0.00054580 | 0.00000300 | 0.55% | 0.00054250 | 0.00055450 | 0.00053940 | 2,848.00 |
| Jul 17 2024 | 0.00054310 | 0.00001800 | 3.42% | 0.00052640 | 0.00056030 | 0.00052090 | 5,166.00 |
| Jul 16 2024 | 0.00052555 | -0.00003000 | -5.40% | 0.00055830 | 0.00056000 | 0.00052180 | 8,857.00 |
| Jul 15 2024 | 0.00055510 | 0.00000100 | 0.18% | 0.00055330 | 0.00056580 | 0.00054500 | 4,294.00 |
| Jul 14 2024 | 0.00055370 | -0.00000200 | -0.36% | 0.00055500 | 0.00056170 | 0.00053990 | 1,868.00 |
| Jul 13 2024 | 0.00055610 | -0.00002100 | -3.64% | 0.00057950 | 0.00057950 | 0.00055470 | 1,028.00 |
| Jul 12 2024 | 0.00057750 | 0.00002000 | 3.59% | 0.00055730 | 0.00057870 | 0.00055730 | 2,904.00 |
| Jul 11 2024 | 0.00055720 | -0.00001500 | -2.62% | 0.00057260 | 0.00057460 | 0.00055370 | 2,979.00 |
| Jul 10 2024 | 0.00057200 | 0.00002200 | 4.00% | 0.00054940 | 0.00058230 | 0.00054090 | 5,026.00 |
| Jul 09 2024 | 0.00055000 | 0.00001600 | 3.00% | 0.00053591 | 0.00056790 | 0.00053370 | 5,205.00 |
| Jul 08 2024 | 0.00053370 | -0.00000400 | -0.74% | 0.00054290 | 0.00055330 | 0.00050624 | 18,651.00 |
| Jul 07 2024 | 0.00053810 | 0.00000400 | 0.75% | 0.00053860 | 0.00055430 | 0.00051880 | 9,960.00 |
| Jul 06 2024 | 0.00053460 | 0.00004100 | 8.31% | 0.00049690 | 0.00054000 | 0.00049340 | 14,508.00 |
| Jul 05 2024 | 0.00049330 | -0.00006900 | -12.28% | 0.00056730 | 0.00056730 | 0.00049290 | 31,922.00 |
| Jul 04 2024 | 0.00056210 | -0.00005300 | -8.62% | 0.00061400 | 0.00063230 | 0.00055600 | 11,814.00 |
| Jul 03 2024 | 0.00061500 | -0.00003100 | -4.80% | 0.00064498 | 0.00064680 | 0.00060830 | 7,406.00 |
| Jul 02 2024 | 0.00064580 | 0.00002300 | 3.70% | 0.00062320 | 0.00064850 | 0.00060230 | 7,595.00 |
| Jul 01 2024 | 0.00062230 | -0.00002600 | -4.01% | 0.00059330 | 0.00066240 | 0.00059040 | 7,770.00 |
| Jun 30 2024 | 0.00064870 | 0.00005700 | 9.63% | 0.00059330 | 0.00065600 | 0.00059040 | 6,765.00 |
| Jun 29 2024 | 0.00059220 | -0.00002500 | -4.05% | 0.00061840 | 0.00063620 | 0.00059160 | 3,334.00 |
| Jun 28 2024 | 0.00061760 | -0.00003000 | -4.64% | 0.00064780 | 0.00065890 | 0.00061200 | 6,809.00 |
| Jun 27 2024 | 0.00064720 | -0.00000200 | -0.31% | 0.00064800 | 0.00065800 | 0.00062610 | 8,313.00 |
| Jun 26 2024 | 0.00064900 | 0.00004000 | 6.57% | 0.00060570 | 0.00065780 | 0.00060230 | 5,367.00 |
| Jun 25 2024 | 0.00060850 | -0.00002200 | -3.49% | 0.00062910 | 0.00063410 | 0.00060490 | 8,327.00 |
| Jun 24 2024 | 0.00063010 | 0.00005800 | 10.14% | 0.00057240 | 0.00064020 | 0.00056500 | 13,189.00 |
| Jun 23 2024 | 0.00057180 | -0.00001100 | -1.89% | 0.00058110 | 0.00060490 | 0.00056762 | 3,863.00 |
| Jun 22 2024 | 0.00058290 | -0.00004200 | -6.72% | 0.00062400 | 0.00063370 | 0.00058290 | 9,458.00 |
| Jun 21 2024 | 0.00062500 | 0.00001100 | 1.79% | 0.00061270 | 0.00063600 | 0.00060550 | 10,010.00 |
| Jun 20 2024 | 0.00061360 | -0.00001500 | -2.39% | 0.00062780 | 0.00064840 | 0.00061000 | 16,149.00 |
| Jun 19 2024 | 0.00062830 | 0.00004200 | 7.16% | 0.00058920 | 0.00064360 | 0.00057970 | 20,367.00 |
| Jun 18 2024 | 0.00058673 | 0.00000500 | 0.86% | 0.00058150 | 0.00059110 | 0.00052740 | 16,814.00 |
| Jun 17 2024 | 0.00058190 | -0.00005600 | -8.78% | 0.00063820 | 0.00064140 | 0.00056660 | 11,503.00 |
| Jun 16 2024 | 0.00063780 | 0.00000600 | 0.95% | 0.00063150 | 0.00064520 | 0.00061260 | 6,533.00 |
| Jun 15 2024 | 0.00063170 | 0.00003900 | 6.58% | 0.00059550 | 0.00063280 | 0.00059000 | 8,555.00 |
| Jun 14 2024 | 0.00059291 | 0.00002300 | 4.03% | 0.00057170 | 0.00060210 | 0.00055760 | 7,637.00 |
| Jun 13 2024 | 0.00057020 | 0.00001300 | 2.34% | 0.00055680 | 0.00058320 | 0.00053390 | 5,824.00 |
| Jun 12 2024 | 0.00055670 | 0.00002300 | 4.31% | 0.00053430 | 0.00056960 | 0.00052310 | 6,618.00 |
| Jun 11 2024 | 0.00053350 | -0.00001100 | -2.02% | 0.00054230 | 0.00055260 | 0.00052720 | 5,507.00 |
| Jun 10 2024 | 0.00054490 | -0.00000900 | -1.62% | 0.00055490 | 0.00056940 | 0.00053870 | 5,738.00 |
| Jun 09 2024 | 0.00055390 | -0.00001200 | -2.12% | 0.00056670 | 0.00057000 | 0.00055190 | 2,598.00 |
| Jun 08 2024 | 0.00056550 | -0.00001500 | -2.58% | 0.00058070 | 0.00058660 | 0.00054510 | 10,737.00 |
| Jun 07 2024 | 0.00058090 | -0.00003800 | -6.14% | 0.00061760 | 0.00061849 | 0.00050940 | 23,457.00 |
| Jun 06 2024 | 0.00061900 | -0.00001900 | -2.98% | 0.00063430 | 0.00064190 | 0.00061290 | 10,915.00 |
| Jun 05 2024 | 0.00063752 | 0.00000600 | 0.95% | 0.00064160 | 0.00065640 | 0.00061880 | 16,796.00 |
| Jun 04 2024 | 0.00063140 | -0.00000900 | -1.40% | 0.00064160 | 0.00065640 | 0.00062780 | 7,922.00 |
| Jun 03 2024 | 0.00064080 | -0.00000800 | -1.23% | 0.00064858 | 0.00066500 | 0.00062960 | 8,709.00 |
| Jun 02 2024 | 0.00064850 | -0.00001100 | -1.67% | 0.00066080 | 0.00067210 | 0.00063200 | 4,541.00 |
| Jun 01 2024 | 0.00065982 | -0.00000400 | -0.60% | 0.00066120 | 0.00067210 | 0.00065470 | 4,036.00 |
| May 31 2024 | 0.00066380 | 0.00003000 | 4.73% | 0.00063270 | 0.00066410 | 0.00063040 | 14,804.00 |
| May 30 2024 | 0.00063390 | -0.00001600 | -2.46% | 0.00064970 | 0.00065790 | 0.00062600 | 16,701.00 |
| May 29 2024 | 0.00064970 | -0.00000700 | -1.07% | 0.00065780 | 0.00068680 | 0.00064320 | 11,312.00 |
| May 28 2024 | 0.00065700 | -0.00000300 | -0.45% | 0.00066080 | 0.00067800 | 0.00063840 | 22,981.00 |
| May 27 2024 | 0.00066040 | -0.00005700 | -7.95% | 0.00071720 | 0.00073600 | 0.00064160 | 14,239.00 |
| May 26 2024 | 0.00071740 | 0.00001000 | 1.41% | 0.00070620 | 0.00074900 | 0.00069280 | 12,910.00 |
| May 25 2024 | 0.00070720 | 0.00003200 | 4.74% | 0.00067510 | 0.00073920 | 0.00066560 | 15,077.00 |
| May 24 2024 | 0.00067470 | -0.00000048 | -0.07% | 0.00068040 | 0.00071770 | 0.00066080 | 18,519.00 |
| May 23 2024 | 0.00067518 | 0.00004100 | 6.47% | 0.00063440 | 0.00069330 | 0.00063070 | 34,258.00 |
| May 22 2024 | 0.00063390 | -0.00002600 | -3.94% | 0.00066040 | 0.00066040 | 0.00060690 | 15,029.00 |
| May 21 2024 | 0.00066020 | -0.00001000 | -1.49% | 0.00066580 | 0.00068780 | 0.00064660 | 24,344.00 |
| May 20 2024 | 0.00067000 | 0.00003200 | 5.02% | 0.00064300 | 0.00069080 | 0.00062010 | 19,059.00 |
| May 19 2024 | 0.00063800 | -0.00000400 | -0.62% | 0.00064060 | 0.00067000 | 0.00063070 | 15,955.00 |
| May 18 2024 | 0.00064180 | 0.00004000 | 6.65% | 0.00060110 | 0.00064520 | 0.00060108 | 12,008.00 |
| May 17 2024 | 0.00060130 | 0.00005000 | 9.08% | 0.00055080 | 0.00061510 | 0.00054960 | 13,784.00 |
| May 16 2024 | 0.00055080 | -0.00000400 | -0.72% | 0.00055290 | 0.00055870 | 0.00052940 | 5,717.00 |
| May 15 2024 | 0.00055450 | -0.00000080 | -0.14% | 0.00055690 | 0.00057020 | 0.00055116 | 5,765.00 |
| May 14 2024 | 0.00055530 | -0.00001000 | -1.77% | 0.00056690 | 0.00057520 | 0.00055470 | 6,398.00 |
| May 13 2024 | 0.00056570 | -0.00001600 | -2.75% | 0.00058230 | 0.00058940 | 0.00055390 | 5,438.00 |
| May 12 2024 | 0.00058170 | 0.00000800 | 1.39% | 0.00057380 | 0.00060660 | 0.00057120 | 6,171.00 |
| May 11 2024 | 0.00057360 | -0.00003000 | -4.97% | 0.00060150 | 0.00060800 | 0.00056720 | 25,163.00 |
| May 10 2024 | 0.00060310 | -0.00009000 | -12.99% | 0.00069200 | 0.00069580 | 0.00058250 | 41,728.00 |
| May 09 2024 | 0.00069260 | -0.00000300 | -0.43% | 0.00069710 | 0.00071140 | 0.00068980 | 5,940.00 |
| May 08 2024 | 0.00069600 | 0.00002100 | 3.11% | 0.00067370 | 0.00070140 | 0.00065800 | 7,213.00 |
| May 07 2024 | 0.00067470 | -0.00000400 | -0.59% | 0.00067840 | 0.00069800 | 0.00066260 | 7,948.00 |
| May 06 2024 | 0.00067880 | -0.00001700 | -2.44% | 0.00070020 | 0.00072702 | 0.00067570 | 13,052.00 |
| May 05 2024 | 0.00069580 | 0.00000900 | 1.31% | 0.00068669 | 0.00070720 | 0.00067270 | 8,331.00 |
| May 04 2024 | 0.00068660 | -0.00003000 | -4.19% | 0.00071652 | 0.00072380 | 0.00068580 | 7,035.00 |
| May 03 2024 | 0.00071680 | 0.00001700 | 2.43% | 0.00069780 | 0.00073200 | 0.00068180 | 14,038.00 |
| May 02 2024 | 0.00069940 | -0.00002900 | -3.98% | 0.00072809 | 0.00073320 | 0.00069360 | 16,567.00 |
| May 01 2024 | 0.00072850 | 0.00004600 | 6.74% | 0.00067650 | 0.00073640 | 0.00067400 | 20,867.00 |
| Apr 30 2024 | 0.00068230 | -0.00004800 | -6.57% | 0.00072840 | 0.00072840 | 0.00064200 | 34,900.00 |
| Apr 29 2024 | 0.00073080 | -0.00010500 | -12.56% | 0.00065730 | 0.00085910 | 0.00065270 | 44,061.00 |
| Apr 28 2024 | 0.00083600 | 0.00005700 | 7.32% | 0.00078030 | 0.00087040 | 0.00077913 | 20,590.00 |
| Apr 27 2024 | 0.00077913 | 0.00007300 | 10.34% | 0.00070480 | 0.00080200 | 0.00069240 | 22,708.00 |
| Apr 26 2024 | 0.00070600 | 0.00000500 | 0.71% | 0.00070110 | 0.00072040 | 0.00066790 | 15,334.00 |
| Apr 25 2024 | 0.00070110 | -0.00000400 | -0.57% | 0.00070400 | 0.00073590 | 0.00066910 | 25,412.00 |
| Apr 24 2024 | 0.00070480 | 0.00005000 | 7.63% | 0.00065730 | 0.00073320 | 0.00065270 | 19,975.00 |
| Apr 23 2024 | 0.00065511 | -0.00000500 | -0.76% | 0.00066000 | 0.00067620 | 0.00065110 | 7,387.00 |
