Register to chat with like-minded investors on our interactive forums.
SSVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.011903 | 0.000346 | 2.99% | 0.011539 | 0.011951 | 0.011506 | 2,987.00 |
| May 30 2024 | 0.011557 | -0.000096 | -0.82% | 0.011659 | 0.011825 | 0.01138 | 2,458.00 |
| May 29 2024 | 0.011653 | -0.000031 | -0.27% | 0.011696 | 0.012208 | 0.011545 | 8,135.00 |
| May 28 2024 | 0.011684 | -0.00008 | -0.68% | 0.011779 | 0.012004 | 0.011284 | 2,635.00 |
| May 27 2024 | 0.011764 | -0.001082 | -8.42% | 0.012818 | 0.012994 | 0.011329 | 8,153.00 |
| May 26 2024 | 0.012846 | -0.000217 | -1.66% | 0.013047 | 0.013358 | 0.012689 | 4,207.00 |
| May 25 2024 | 0.013063 | 0.000662 | 5.34% | 0.012413 | 0.013625 | 0.012294 | 4,633.00 |
| May 24 2024 | 0.012401 | 0.000224 | 1.84% | 0.01224 | 0.01279 | 0.012112 | 3,370.00 |
| May 23 2024 | 0.012177 | 0.000465 | 3.97% | 0.01174 | 0.01227 | 0.0115 | 8,821.00 |
| May 22 2024 | 0.011712 | -0.000504 | -4.13% | 0.01222 | 0.01222 | 0.0115 | 10,256.00 |
| May 21 2024 | 0.012216 | -0.000871 | -6.66% | 0.012986 | 0.013243 | 0.012172 | 3,088.00 |
| May 20 2024 | 0.013087 | -0.000686 | -4.98% | 0.013817 | 0.014281 | 0.012671 | 5,545.00 |
| May 19 2024 | 0.013773 | 0.00000400 | 0.03% | 0.013725 | 0.014269 | 0.013614 | 2,811.00 |
| May 18 2024 | 0.013769 | 0.000738 | 5.66% | 0.013023 | 0.013853 | 0.013023 | 1,906.00 |
| May 17 2024 | 0.013031 | 0.000811 | 6.64% | 0.0122 | 0.013444 | 0.012196 | 2,926.00 |
| May 16 2024 | 0.01222 | 0.000121 | 1.00% | 0.012063 | 0.012306 | 0.011833 | 1,024.00 |
| May 15 2024 | 0.012099 | 0.000238 | 2.01% | 0.011894 | 0.012259 | 0.011857 | 4,513.00 |
| May 14 2024 | 0.011861 | -0.00021 | -1.74% | 0.012087 | 0.012231 | 0.011833 | 1,301.00 |
| May 13 2024 | 0.012071 | -0.000129 | -1.06% | 0.012293 | 0.01236 | 0.011732 | 1,541.00 |
| May 12 2024 | 0.0122 | 0.000214 | 1.79% | 0.011979 | 0.012659 | 0.011927 | 1,979.00 |
| May 11 2024 | 0.011986 | -0.000626 | -4.96% | 0.012569 | 0.012839 | 0.011873 | 7,342.00 |
| May 10 2024 | 0.012612 | -0.001773 | -12.33% | 0.014373 | 0.014453 | 0.012166 | 7,889.00 |
| May 09 2024 | 0.014385 | 0.000072 | 0.50% | 0.014333 | 0.014561 | 0.014177 | 1,108.00 |
| May 08 2024 | 0.014313 | 0.000368 | 2.64% | 0.013972 | 0.014573 | 0.013617 | 1,129.00 |
| May 07 2024 | 0.013945 | -0.000032 | -0.23% | 0.013977 | 0.014425 | 0.013745 | 1,096.00 |
| May 06 2024 | 0.013977 | -0.000224 | -1.58% | 0.014261 | 0.014815 | 0.013886 | 2,503.00 |
| May 05 2024 | 0.014201 | 0.000132 | 0.94% | 0.014075 | 0.01447 | 0.0137 | 1,556.00 |
| May 04 2024 | 0.014069 | -0.00046 | -3.17% | 0.014515 | 0.014625 | 0.013984 | 2,329.00 |
| May 03 2024 | 0.014529 | 0.000688 | 4.97% | 0.013871 | 0.014709 | 0.013558 | 2,689.00 |
| May 02 2024 | 0.013841 | -0.00044 | -3.08% | 0.014279 | 0.014515 | 0.013714 | 2,399.00 |
| May 01 2024 | 0.014281 | 0.000546 | 3.98% | 0.013654 | 0.014429 | 0.013535 | 4,222.00 |
| Apr 30 2024 | 0.013735 | -0.000813 | -5.59% | 0.014442 | 0.014519 | 0.012948 | 9,818.00 |
| Apr 29 2024 | 0.014548 | -0.001601 | -9.91% | 0.01621 | 0.016563 | 0.013846 | 7,099.00 |
| Apr 28 2024 | 0.016149 | 0.000953 | 6.27% | 0.015196 | 0.016708 | 0.015196 | 4,299.00 |
| Apr 27 2024 | 0.015196 | 0.00082 | 5.70% | 0.014376 | 0.015561 | 0.014038 | 1,977.00 |
| Apr 26 2024 | 0.014376 | 0.000048 | 0.34% | 0.014319 | 0.014722 | 0.013673 | 2,360.00 |
| Apr 25 2024 | 0.014328 | -0.000105 | -0.73% | 0.014405 | 0.014957 | 0.013748 | 2,661.00 |
| Apr 24 2024 | 0.014433 | 0.000915 | 6.77% | 0.013546 | 0.014899 | 0.013518 | 2,309.00 |
| Apr 23 2024 | 0.013518 | -0.000244 | -1.77% | 0.013762 | 0.016956 | 0.013465 | 1,348.00 |
| Apr 22 2024 | 0.013762 | 0.000923 | 7.19% | 0.012868 | 0.013929 | 0.012819 | 1,810.00 |
| Apr 21 2024 | 0.012839 | -0.000292 | -2.22% | 0.01304 | 0.013167 | 0.012614 | 1,140.00 |
| Apr 20 2024 | 0.013131 | 0.000741 | 5.98% | 0.012341 | 0.013175 | 0.012267 | 1,365.00 |
| Apr 19 2024 | 0.01239 | 0.000504 | 4.24% | 0.011867 | 0.012458 | 0.01156 | 2,961.00 |
| Apr 18 2024 | 0.011886 | -0.000164 | -1.36% | 0.012084 | 0.012122 | 0.011569 | 3,629.00 |
| Apr 17 2024 | 0.01205 | -0.000389 | -3.13% | 0.012461 | 0.012516 | 0.011583 | 2,920.00 |
| Apr 16 2024 | 0.012439 | 0.000013 | 0.10% | 0.012415 | 0.012638 | 0.012058 | 4,707.00 |
| Apr 15 2024 | 0.012426 | 0.000013 | 0.10% | 0.012358 | 0.013033 | 0.012051 | 3,182.00 |
| Apr 14 2024 | 0.012413 | 0.000646 | 5.49% | 0.011753 | 0.012917 | 0.011698 | 6,385.00 |
| Apr 13 2024 | 0.011767 | -0.000822 | -6.53% | 0.012539 | 0.012815 | 0.010466 | 8,170.00 |
| Apr 12 2024 | 0.012589 | -0.001688 | -11.82% | 0.014372 | 0.014503 | 0.011444 | 6,903.00 |
| Apr 11 2024 | 0.014277 | 0.000294 | 2.10% | 0.013983 | 0.015236 | 0.01375 | 4,262.00 |
| Apr 10 2024 | 0.013983 | 0.000085 | 0.61% | 0.013872 | 0.015168 | 0.0136 | 5,604.00 |
| Apr 09 2024 | 0.013898 | -0.001031 | -6.91% | 0.014871 | 0.015037 | 0.013852 | 1,952.00 |
| Apr 08 2024 | 0.014929 | -0.000178 | -1.18% | 0.015047 | 0.015488 | 0.014634 | 2,905.00 |
| Apr 07 2024 | 0.015107 | -0.000455 | -2.92% | 0.015508 | 0.015842 | 0.014994 | 699.00 |
| Apr 06 2024 | 0.015562 | 0.000579 | 3.87% | 0.014959 | 0.0156 | 0.014877 | 611.00 |
| Apr 05 2024 | 0.014983 | -0.000672 | -4.29% | 0.015745 | 0.016019 | 0.014718 | 3,144.00 |
| Apr 04 2024 | 0.015655 | 0.001477 | 10.42% | 0.014206 | 0.015855 | 0.014178 | 3,297.00 |
| Apr 03 2024 | 0.014178 | -0.000141 | -0.98% | 0.014333 | 0.014789 | 0.013927 | 1,181.00 |
| Apr 02 2024 | 0.014319 | -0.000287 | -1.96% | 0.014617 | 0.014693 | 0.013992 | 1,746.00 |
| Apr 01 2024 | 0.014606 | -0.000627 | -4.12% | 0.015315 | 0.015635 | 0.014004 | 4,376.00 |
| Mar 31 2024 | 0.015233 | -0.000457 | -2.91% | 0.01569 | 0.015886 | 0.015048 | 1,123.00 |
| Mar 30 2024 | 0.01569 | -0.000958 | -5.75% | 0.016674 | 0.016752 | 0.015609 | 1,927.00 |
| Mar 29 2024 | 0.016648 | -0.000117 | -0.70% | 0.016721 | 0.01728 | 0.016627 | 1,301.00 |
| Mar 28 2024 | 0.016765 | -0.000166 | -0.98% | 0.016931 | 0.017527 | 0.016406 | 3,460.00 |
| Mar 27 2024 | 0.016931 | -0.000038 | -0.22% | 0.016879 | 0.018123 | 0.016352 | 5,296.00 |
| Mar 26 2024 | 0.016969 | -0.000746 | -4.21% | 0.017589 | 0.017985 | 0.016796 | 2,631.00 |
| Mar 25 2024 | 0.017715 | 0.000305 | 1.75% | 0.017632 | 0.0189 | 0.017061 | 8,792.00 |
| Mar 24 2024 | 0.01741 | -0.000039 | -0.22% | 0.017527 | 0.01803 | 0.016988 | 2,773.00 |
| Mar 23 2024 | 0.017449 | -0.000941 | -5.12% | 0.018345 | 0.018674 | 0.017238 | 3,555.00 |
| Mar 22 2024 | 0.01839 | 0.001275 | 7.45% | 0.017035 | 0.018974 | 0.016241 | 12,714.00 |
| Mar 21 2024 | 0.017115 | 0.000988 | 6.13% | 0.014606 | 0.017808 | 0.014606 | 9,785.00 |
| Mar 20 2024 | 0.016127 | 0.001009 | 6.67% | 0.015231 | 0.016967 | 0.014293 | 13,507.00 |
| Mar 19 2024 | 0.015118 | 0.000521 | 3.57% | 0.014574 | 0.015645 | 0.013111 | 10,027.00 |
| Mar 18 2024 | 0.014597 | 0.0015 | 11.45% | 0.012968 | 0.015686 | 0.012607 | 14,212.00 |
| Mar 17 2024 | 0.013097 | 0.000196 | 1.52% | 0.01284 | 0.013333 | 0.011862 | 5,005.00 |
| Mar 16 2024 | 0.012901 | 0.001062 | 8.97% | 0.011791 | 0.013954 | 0.011698 | 12,462.00 |
| Mar 15 2024 | 0.011839 | -0.000787 | -6.23% | 0.012541 | 0.012589 | 0.011642 | 11,373.00 |
| Mar 14 2024 | 0.012626 | -0.001048 | -7.66% | 0.013654 | 0.013877 | 0.012123 | 8,935.00 |
| Mar 13 2024 | 0.013674 | 0.00353 | 34.80% | 0.010154 | 0.0142 | 0.010138 | 21,915.00 |
| Mar 12 2024 | 0.010144 | 0.001098 | 12.14% | 0.009025 | 0.010448 | 0.009011 | 11,345.00 |
| Mar 11 2024 | 0.009046 | -0.000628 | -6.49% | 0.009712 | 0.009852 | 0.008857 | 7,653.00 |
| Mar 10 2024 | 0.009674 | 0.000075 | 0.78% | 0.009547 | 0.009985 | 0.0094 | 4,121.00 |
| Mar 09 2024 | 0.009599 | 0.000154 | 1.63% | 0.009392 | 0.009889 | 0.009134 | 3,867.00 |
| Mar 08 2024 | 0.009445 | 0.000033 | 0.35% | 0.00941 | 0.009614 | 0.009081 | 3,320.00 |
| Mar 07 2024 | 0.009412 | -0.000134 | -1.40% | 0.0095 | 0.009674 | 0.009287 | 2,860.00 |
| Mar 06 2024 | 0.009546 | -0.000053 | -0.55% | 0.009907 | 0.010244 | 0.008956 | 10,775.00 |
| Mar 05 2024 | 0.009599 | 0.000119 | 1.26% | 0.009435 | 0.014292 | 0.009132 | 10,053.00 |
| Mar 04 2024 | 0.00948 | -0.000474 | -4.76% | 0.009947 | 0.010367 | 0.009414 | 3,962.00 |
| Mar 03 2024 | 0.009954 | 0.000116 | 1.18% | 0.009838 | 0.011001 | 0.009794 | 7,674.00 |
| Mar 02 2024 | 0.009838 | 0.000189 | 1.96% | 0.009674 | 0.009881 | 0.009542 | 2,507.00 |
