Register for streaming realtime charts, analysis tools, and prices.
SSVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.01019 | -0.000129 | -1.25% | 0.010283 | 0.010465 | 0.010092 | 102.00 |
| Jul 17 2024 | 0.010319 | 0.000384 | 3.87% | 0.009951 | 0.010459 | 0.009845 | 163.00 |
| Jul 16 2024 | 0.009935 | -0.000369 | -3.58% | 0.010337 | 0.010414 | 0.009869 | 144.00 |
| Jul 15 2024 | 0.010304 | -0.000116 | -1.11% | 0.010378 | 0.010588 | 0.010133 | 97.00 |
| Jul 14 2024 | 0.01042 | 0.000018 | 0.17% | 0.010355 | 0.010498 | 0.010146 | 50.00 |
| Jul 13 2024 | 0.010402 | -0.000267 | -2.50% | 0.010672 | 0.010672 | 0.010322 | 35.00 |
| Jul 12 2024 | 0.010669 | 0.000359 | 3.48% | 0.010313 | 0.010678 | 0.010313 | 61.00 |
| Jul 11 2024 | 0.01031 | -0.000329 | -3.09% | 0.010625 | 0.010625 | 0.010271 | 132.00 |
| Jul 10 2024 | 0.010639 | 0.000267 | 2.57% | 0.010405 | 0.010699 | 0.010325 | 97.00 |
| Jul 09 2024 | 0.010372 | 0.000325 | 3.23% | 0.010053 | 0.010609 | 0.010014 | 182.00 |
| Jul 08 2024 | 0.010047 | -0.000215 | -2.10% | 0.010292 | 0.010549 | 0.009674 | 236.00 |
| Jul 07 2024 | 0.010262 | 0.00003 | 0.29% | 0.010235 | 0.010513 | 0.009905 | 168.00 |
| Jul 06 2024 | 0.010232 | 0.000788 | 8.34% | 0.00942 | 0.010232 | 0.009387 | 221.00 |
| Jul 05 2024 | 0.009444 | -0.001033 | -9.86% | 0.010459 | 0.010459 | 0.009444 | 287.00 |
| Jul 04 2024 | 0.010477 | -0.000687 | -6.15% | 0.011221 | 0.011479 | 0.010477 | 148.00 |
| Jul 03 2024 | 0.011164 | -0.000548 | -4.68% | 0.011716 | 0.011732 | 0.01114 | 125.00 |
| Jul 02 2024 | 0.011712 | 0.000338 | 2.97% | 0.011386 | 0.011732 | 0.011002 | 127.00 |
| Jul 01 2024 | 0.011374 | -0.000451 | -3.81% | 0.011868 | 0.012002 | 0.011359 | 150.00 |
| Jun 30 2024 | 0.011825 | 0.00112 | 10.46% | 0.010705 | 0.011902 | 0.010696 | 136.00 |
| Jun 29 2024 | 0.010705 | -0.000303 | -2.75% | 0.011053 | 0.011398 | 0.010696 | 62.00 |
| Jun 28 2024 | 0.011008 | -0.000549 | -4.75% | 0.011569 | 0.0117 | 0.010978 | 155.00 |
| Jun 27 2024 | 0.011557 | -0.000268 | -2.27% | 0.01172 | 0.011847 | 0.011218 | 135.00 |
| Jun 26 2024 | 0.011825 | 0.000757 | 6.84% | 0.011035 | 0.011847 | 0.010969 | 102.00 |
| Jun 25 2024 | 0.011068 | -0.000282 | -2.48% | 0.011323 | 0.011449 | 0.011002 | 134.00 |
| Jun 24 2024 | 0.01135 | 0.000765 | 7.23% | 0.010597 | 0.011458 | 0.010477 | 195.00 |
| Jun 23 2024 | 0.010585 | -0.000192 | -1.78% | 0.010687 | 0.011062 | 0.010585 | 112.00 |
| Jun 22 2024 | 0.010777 | -0.000624 | -5.47% | 0.011383 | 0.011632 | 0.010777 | 155.00 |
| Jun 21 2024 | 0.011401 | 0.000099 | 0.88% | 0.011329 | 0.011599 | 0.011197 | 188.00 |
| Jun 20 2024 | 0.011302 | -0.000156 | -1.36% | 0.011455 | 0.011862 | 0.011296 | 275.00 |
| Jun 19 2024 | 0.011458 | 0.000474 | 4.32% | 0.011014 | 0.0117 | 0.010858 | 399.00 |
| Jun 18 2024 | 0.010984 | -0.000054 | -0.49% | 0.011011 | 0.011177 | 0.010116 | 407.00 |
| Jun 17 2024 | 0.011038 | -0.000686 | -5.85% | 0.011764 | 0.011776 | 0.010672 | 275.00 |
| Jun 16 2024 | 0.011724 | 0.00000400 | 0.03% | 0.011716 | 0.011966 | 0.011443 | 146.00 |
| Jun 15 2024 | 0.01172 | 0.000469 | 4.17% | 0.01129 | 0.01176 | 0.011209 | 256.00 |
| Jun 14 2024 | 0.011251 | 0.000282 | 2.57% | 0.010981 | 0.011416 | 0.010729 | 310.00 |
| Jun 13 2024 | 0.010969 | 0.000294 | 2.75% | 0.010672 | 0.011187 | 0.01034 | 225.00 |
| Jun 12 2024 | 0.010675 | 0.00038 | 3.69% | 0.010286 | 0.010872 | 0.010147 | 208.00 |
| Jun 11 2024 | 0.010295 | -0.000036 | -0.35% | 0.010289 | 0.010465 | 0.010116 | 223.00 |
| Jun 10 2024 | 0.010331 | -0.000086 | -0.83% | 0.01042 | 0.010729 | 0.010208 | 110.00 |
| Jun 09 2024 | 0.010417 | -0.000174 | -1.64% | 0.010663 | 0.010705 | 0.010414 | 136.00 |
| Jun 08 2024 | 0.010591 | -0.000342 | -3.13% | 0.010936 | 0.010978 | 0.010289 | 216.00 |
| Jun 07 2024 | 0.010933 | -0.000574 | -4.99% | 0.011482 | 0.011482 | 0.009795 | 271.00 |
| Jun 06 2024 | 0.011507 | -0.000217 | -1.85% | 0.011712 | 0.011776 | 0.011434 | 84.00 |
| Jun 05 2024 | 0.011724 | 0.000048 | 0.41% | 0.011787 | 0.012112 | 0.011572 | 104.00 |
| Jun 04 2024 | 0.011676 | -0.00004 | -0.34% | 0.01172 | 0.012022 | 0.011629 | 140.00 |
| Jun 03 2024 | 0.011716 | 0.000093 | 0.80% | 0.01162 | 0.011974 | 0.011547 | 218.00 |
| Jun 02 2024 | 0.011623 | -0.000101 | -0.86% | 0.011728 | 0.011862 | 0.01141 | 166.00 |
| Jun 01 2024 | 0.011724 | -0.000175 | -1.47% | 0.01188 | 0.01195 | 0.011712 | 60.00 |
| May 31 2024 | 0.011899 | 0.000345 | 2.99% | 0.011548 | 0.011934 | 0.011518 | 236.00 |
| May 30 2024 | 0.011554 | -0.000105 | -0.90% | 0.011659 | 0.01181 | 0.011392 | 143.00 |
| May 29 2024 | 0.011659 | -0.000049 | -0.42% | 0.011708 | 0.012106 | 0.011575 | 158.00 |
| May 28 2024 | 0.011708 | -0.000102 | -0.86% | 0.011772 | 0.01199 | 0.0113 | 213.00 |
| May 27 2024 | 0.01181 | -0.001091 | -8.46% | 0.012841 | 0.012982 | 0.011456 | 377.00 |
| May 26 2024 | 0.012901 | -0.000223 | -1.70% | 0.013053 | 0.013335 | 0.0127 | 149.00 |
| May 25 2024 | 0.013124 | 0.000747 | 6.04% | 0.012396 | 0.013598 | 0.01231 | 223.00 |
| May 24 2024 | 0.012377 | 0.0002 | 1.64% | 0.012222 | 0.01278 | 0.012131 | 298.00 |
| May 23 2024 | 0.012177 | 0.000505 | 4.33% | 0.011732 | 0.012253 | 0.01153 | 449.00 |
| May 22 2024 | 0.011672 | -0.000549 | -4.49% | 0.012217 | 0.012217 | 0.011521 | 255.00 |
| May 21 2024 | 0.012221 | -0.000887 | -6.77% | 0.013001 | 0.013203 | 0.012201 | 385.00 |
| May 20 2024 | 0.013108 | -0.000751 | -5.42% | 0.013747 | 0.014247 | 0.012708 | 339.00 |
| May 19 2024 | 0.013859 | 0.00004 | 0.29% | 0.013751 | 0.014235 | 0.013614 | 226.00 |
| May 18 2024 | 0.013819 | 0.000774 | 5.93% | 0.013033 | 0.013819 | 0.013033 | 145.00 |
| May 17 2024 | 0.013045 | 0.00086 | 7.06% | 0.012221 | 0.013295 | 0.012213 | 255.00 |
| May 16 2024 | 0.012185 | 0.000044 | 0.36% | 0.012091 | 0.012261 | 0.011844 | 102.00 |
| May 15 2024 | 0.012141 | 0.000257 | 2.16% | 0.011887 | 0.012245 | 0.011871 | 149.00 |
| May 14 2024 | 0.011884 | -0.000231 | -1.91% | 0.012094 | 0.012225 | 0.011856 | 197.00 |
| May 13 2024 | 0.012115 | -0.00013 | -1.06% | 0.012217 | 0.012329 | 0.01176 | 133.00 |
| May 12 2024 | 0.012245 | 0.000198 | 1.64% | 0.01199 | 0.012627 | 0.01195 | 93.00 |
| May 11 2024 | 0.012047 | -0.000621 | -4.90% | 0.012589 | 0.012609 | 0.011893 | 265.00 |
| May 10 2024 | 0.012668 | -0.001727 | -12.00% | 0.014371 | 0.014419 | 0.012189 | 182.00 |
| May 09 2024 | 0.014395 | 0.00008 | 0.56% | 0.014343 | 0.014539 | 0.014215 | 112.00 |
| May 08 2024 | 0.014315 | 0.000384 | 2.76% | 0.013939 | 0.014555 | 0.013683 | 91.00 |
| May 07 2024 | 0.013931 | -0.000048 | -0.34% | 0.013975 | 0.014407 | 0.013763 | 127.00 |
| May 06 2024 | 0.013979 | -0.000244 | -1.72% | 0.014227 | 0.014815 | 0.013915 | 219.00 |
| May 05 2024 | 0.014223 | 0.000148 | 1.05% | 0.014055 | 0.014371 | 0.013723 | 174.00 |
| May 04 2024 | 0.014075 | -0.00044 | -3.03% | 0.014519 | 0.014603 | 0.014001 | 107.00 |
| May 03 2024 | 0.014515 | 0.000644 | 4.64% | 0.013831 | 0.014675 | 0.013578 | 141.00 |
| May 02 2024 | 0.013871 | -0.000408 | -2.86% | 0.014275 | 0.014471 | 0.013759 | 175.00 |
| May 01 2024 | 0.014279 | 0.00057 | 4.16% | 0.013673 | 0.014303 | 0.013535 | 408.00 |
| Apr 30 2024 | 0.013709 | -0.000804 | -5.54% | 0.01446 | 0.014513 | 0.012966 | 452.00 |
| Apr 29 2024 | 0.014513 | -0.001614 | -10.01% | 0.0161 | 0.016522 | 0.013883 | 482.00 |
| Apr 28 2024 | 0.016127 | 0.000931 | 6.13% | 0.015196 | 0.016655 | 0.015196 | 406.00 |
| Apr 27 2024 | 0.015196 | 0.0008 | 5.56% | 0.014366 | 0.015517 | 0.014051 | 396.00 |
| Apr 26 2024 | 0.014396 | 0.00009 | 0.63% | 0.014318 | 0.014718 | 0.013736 | 423.00 |
| Apr 25 2024 | 0.014306 | -0.000012 | -0.08% | 0.014412 | 0.014913 | 0.013768 | 520.00 |
| Apr 24 2024 | 0.014318 | 0.0008 | 5.92% | 0.013522 | 0.014872 | 0.013519 | 403.00 |
| Apr 23 2024 | 0.013518 | -0.000243 | -1.77% | 0.013761 | 0.014083 | 0.013484 | 253.00 |
| Apr 22 2024 | 0.013761 | 0.000922 | 7.18% | 0.012841 | 0.013904 | 0.012838 | 425.00 |
| Apr 21 2024 | 0.012839 | -0.000259 | -1.98% | 0.013083 | 0.013158 | 0.012642 | 214.00 |
| Apr 20 2024 | 0.013098 | 0.000771 | 6.25% | 0.012327 | 0.013158 | 0.012267 | 254.00 |
