SSV
ランク 477
Liquid staking
SSV Network
$3.10
+8.16% 24H
+14.80% 7D
時価総額
時価総額
$45.48M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$45.48M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$5.57M
12.24% 時価総額比
流通
流通
14.70M SSV
固定上限なし
過去最高値からの変動
過去最高値からの変動
-95.30%
高値（日付） 24 Mar 2024
ボラティリティ、30d
ボラティリティ、30d
85.0%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1777 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $2.94 | — | — |
| 2026-09-01 | $2.79 | — | — |
| 2026-08-31 | $2.70 | — | — |
| 2026-08-30 | $2.62 | — | — |
| 2026-08-29 | $2.67 | — | — |
| 2026-08-28 | $2.70 | — | — |
| 2026-08-27 | $2.70 | — | — |
| 2026-08-26 | $2.67 | — | — |
| 2026-08-25 | $2.62 | — | — |
| 2026-08-24 | $2.62 | — | — |
| 2026-08-23 | $2.68 | — | — |
| 2026-08-22 | $2.64 | — | — |
| 2026-08-21 | $2.88 | — | — |
| 2026-08-20 | $2.39 | — | — |
| 2026-08-19 | $2.26 | — | — |
| 2026-08-18 | $2.21 | — | — |
| 2026-08-17 | $2.21 | — | — |
| 2026-08-16 | $2.13 | — | — |
| 2026-08-15 | $2.13 | — | — |
| 2026-08-14 | $2.10 | — | — |
| 2026-08-13 | $2.04 | — | — |
| 2026-08-12 | $2.04 | — | — |
| 2026-08-11 | $2.08 | — | — |
| 2026-08-10 | $2.08 | — | — |
| 2026-08-09 | $2.11 | — | — |
| 2026-08-08 | $2.09 | — | — |
| 2026-08-07 | $2.02 | — | — |
| 2026-08-06 | $2.05 | — | — |
| 2026-08-05 | $2.08 | — | — |
| 2026-08-04 | $2.22 | — | — |
| 2026-08-03 | $2.22 | — | — |
| 2026-08-02 | $2.30 | — | — |
| 2026-08-01 | $2.20 | — | — |
| 2026-07-31 | $2.17 | — | — |
| 2026-07-30 | $2.23 | — | — |
| 2026-07-29 | $2.25 | — | — |
| 2026-07-28 | $2.13 | — | — |
| 2026-07-27 | $2.13 | — | — |
| 2026-07-26 | $2.17 | — | — |
| 2026-07-25 | $2.09 | — | — |
| 2026-07-24 | $2.05 | — | — |
| 2026-07-23 | $2.04 | — | — |
| 2026-07-22 | $2.07 | — | — |
| 2026-07-21 | $2.08 | — | — |
| 2026-07-20 | $2.08 | — | — |
| 2026-07-19 | $2.00 | — | — |
| 2026-07-18 | $2.00 | — | — |
| 2026-07-17 | $2.00 | — | — |
| 2026-07-16 | $2.01 | — | — |
| 2026-07-15 | $2.02 | — | — |
| 2026-07-14 | $2.02 | — | — |
| 2026-07-13 | $2.02 | — | — |
| 2026-07-12 | $2.05 | — | — |
| 2026-07-11 | $2.09 | — | — |
| 2026-07-10 | $2.08 | — | — |
| 2026-07-09 | $2.07 | — | — |
| 2026-07-08 | $2.09 | — | — |
| 2026-07-07 | $2.01 | — | — |
| 2026-07-06 | $2.01 | — | — |
| 2026-07-05 | $2.06 | — | — |
| 2026-07-04 | $2.09 | — | — |
| 2026-07-03 | $2.09 | — | — |
| 2026-07-02 | $2.05 | — | — |
| 2026-07-01 | $2.04 | — | — |
| 2026-06-30 | $1.97 | — | — |
| 2026-06-29 | $1.97 | — | — |
| 2026-06-28 | $1.99 | — | — |
| 2026-06-27 | $1.99 | — | — |
| 2026-06-26 | $2.00 | — | — |
| 2026-06-25 | $2.01 | — | — |
| 2026-06-24 | $2.15 | — | — |
| 2026-06-23 | $2.20 | — | — |
| 2026-06-22 | $2.20 | — | — |
| 2026-06-21 | $2.29 | — | — |
| 2026-06-20 | $2.40 | — | — |
| 2026-06-19 | $2.39 | — | — |
| 2026-06-18 | $2.33 | — | — |
| 2026-06-17 | $2.33 | — | — |
| 2026-06-16 | $2.35 | — | — |
| 2026-06-15 | $2.35 | — | — |
| 2026-06-14 | $2.37 | — | — |
| 2026-06-13 | $2.32 | — | — |
| 2026-06-12 | $2.22 | — | — |
| 2026-06-11 | $2.24 | — | — |
| 2026-06-10 | $2.15 | — | — |
| 2026-06-09 | $1.99 | — | — |
| 2026-06-08 | $1.99 | — | — |
| 2026-06-07 | $2.06 | — | — |
| 2026-06-06 | $1.98 | — | — |
| 2026-06-05 | $1.98 | — | — |
| 2026-06-04 | $2.22 | — | — |
| 2026-06-03 | $2.46 | — | — |
| 2026-06-02 | $2.27 | — | — |
| 2026-06-01 | $2.27 | — | — |
| 2026-05-31 | $2.37 | — | — |
| 2026-05-30 | $2.34 | — | — |
| 2026-05-29 | $2.32 | — | — |
| 2026-05-28 | $2.36 | — | — |
| 2026-05-27 | $2.45 | — | — |
| 2026-05-26 | $2.55 | — | — |
| 2026-05-25 | $2.55 | — | — |
| 2026-05-24 | $2.60 | — | — |
| 2026-05-23 | $2.69 | — | — |
| 2026-05-22 | $2.51 | — | — |
| 2026-05-21 | $2.66 | — | — |
| 2026-05-20 | $2.60 | — | — |
| 2026-05-19 | $2.53 | — | — |
| 2026-05-18 | $2.53 | — | — |
| 2026-05-17 | $2.50 | — | — |
| 2026-05-16 | $2.61 | — | — |
| 2026-05-15 | $2.71 | — | — |
| 2026-05-14 | $2.86 | — | — |
| 2026-05-13 | $2.77 | — | — |
| 2026-05-12 | $2.94 | — | — |
| 2026-05-11 | $2.94 | — | — |
| 2026-05-10 | $3.18 | — | — |
| 2026-05-09 | $3.12 | — | — |
| 2026-05-08 | $2.98 | — | — |
| 2026-05-07 | $2.86 | — | — |
| 2026-05-06 | $2.90 | — | — |
| 2026-05-05 | $2.81 | — | — |
| 2026-05-04 | $2.81 | — | — |
| 2026-05-03 | $2.78 | — | — |
| 2026-05-02 | $2.82 | — | — |
| 2026-05-01 | $2.77 | — | — |
| 2026-04-30 | $2.70 | — | — |
| 2026-04-29 | $2.75 | — | — |
| 2026-04-28 | $2.83 | — | — |
| 2026-04-27 | $2.83 | — | — |
| 2026-04-26 | $3.02 | — | — |
| 2026-04-25 | $2.90 | — | — |
| 2026-04-24 | $2.92 | — | — |
| 2026-04-23 | $2.60 | — | — |
| 2026-04-22 | $2.72 | — | — |
| 2026-04-21 | $2.89 | — | — |
| 2026-04-20 | $2.89 | — | — |
| 2026-04-19 | $2.60 | — | — |
| 2026-04-18 | $2.60 | — | — |
| 2026-04-17 | $2.76 | — | — |
| 2026-04-16 | $2.63 | — | — |
| 2026-04-15 | $2.31 | — | — |
| 2026-04-14 | $2.18 | — | — |
| 2026-04-13 | $2.18 | — | — |
| 2026-04-12 | $2.11 | — | — |
| 2026-04-11 | $2.27 | — | — |
| 2026-04-10 | $2.28 | — | — |
| 2026-04-09 | $2.18 | — | — |
| 2026-04-08 | $2.21 | — | — |
| 2026-04-07 | $2.32 | — | — |
| 2026-04-06 | $2.32 | — | — |
| 2026-04-05 | $2.24 | — | — |
| 2026-04-04 | $2.28 | — | — |
| 2026-04-03 | $2.28 | — | — |
| 2026-04-02 | $2.25 | — | — |
| 2026-04-01 | $2.22 | — | — |
| 2026-03-31 | $2.24 | — | — |
| 2026-03-30 | $2.24 | — | — |
| 2026-03-29 | $2.19 | — | — |
| 2026-03-28 | $2.23 | — | — |
| 2026-03-27 | $2.23 | — | — |
| 2026-03-26 | $2.25 | — | — |
| 2026-03-25 | $2.36 | — | — |
| 2026-03-24 | $2.36 | — | — |
| 2026-03-23 | $2.36 | — | — |
| 2026-03-22 | $2.35 | — | — |
| 2026-03-21 | $2.51 | — | — |
| 2026-03-20 | $2.60 | — | — |
| 2026-03-19 | $2.66 | — | — |
| 2026-03-18 | $2.72 | — | — |
| 2026-03-17 | $2.90 | — | — |
| 2026-03-16 | $2.90 | — | — |
| 2026-03-15 | $2.81 | — | — |
| 2026-03-14 | $2.74 | — | — |
| 2026-03-13 | $2.73 | — | — |
| 2026-03-12 | $2.74 | — | — |
| 2026-03-11 | $2.75 | — | — |
| 2026-03-10 | $2.65 | — | — |
| 2026-03-09 | $2.65 | — | — |
| 2026-03-08 | $2.62 | — | — |
| 2026-03-07 | $2.61 | — | — |
| 2026-03-06 | $2.76 | — | — |
| 2026-03-05 | $2.87 | — | — |
| 2026-03-04 | $2.88 | — | — |
| 2026-03-03 | $2.72 | — | — |
| 2026-03-02 | $2.72 | — | — |
| 2026-03-01 | $2.59 | — | — |
| 2026-02-28 | $2.87 | — | — |
| 2026-02-27 | $2.81 | — | — |
| 2026-02-26 | $2.97 | — | — |
| 2026-02-25 | $3.11 | — | — |
| 2026-02-24 | $2.86 | — | — |
| 2026-02-23 | $2.86 | — | — |
| 2026-02-22 | $2.96 | — | — |
| 2026-02-21 | $3.08 | — | — |
| 2026-02-20 | $3.13 | — | — |
| 2026-02-19 | $3.13 | — | — |
| 2026-02-18 | $3.13 | — | — |
| 2026-02-17 | $3.39 | — | — |
| 2026-02-16 | $3.39 | — | — |
| 2026-02-15 | $3.27 | — | — |
| 2026-02-14 | $3.49 | — | — |
| 2026-02-13 | $3.16 | — | — |
| 2026-02-12 | $3.06 | — | — |
| 2026-02-11 | $2.99 | — | — |
| 2026-02-10 | $3.04 | — | — |
| 2026-02-09 | $3.04 | — | — |
| 2026-02-08 | $3.17 | — | — |
| 2026-02-07 | $3.24 | — | — |
| 2026-02-06 | $3.46 | — | — |
| 2026-02-05 | $3.39 | — | — |
| 2026-02-04 | $4.04 | — | — |
| 2026-02-03 | $3.98 | — | — |
| 2026-02-02 | $3.98 | — | — |
| 2026-02-01 | $3.83 | — | — |
| 2026-01-31 | $3.98 | — | — |
| 2026-01-30 | $4.49 | — | — |
| 2026-01-29 | $4.43 | — | — |
| 2026-01-28 | $4.58 | — | — |
| 2026-01-27 | $4.20 | — | — |
| 2026-01-26 | $4.20 | — | — |
| 2026-01-25 | $3.68 | — | — |
| 2026-01-24 | $4.19 | — | — |
| 2026-01-23 | $4.18 | — | — |
| 2026-01-22 | $4.09 | — | — |
| 2026-01-21 | $4.22 | — | — |
| 2026-01-20 | $4.14 | — | — |
| 2026-01-19 | $4.14 | — | — |
| 2026-01-18 | $3.97 | — | — |
| 2026-01-17 | $4.16 | — | — |
| 2026-01-16 | $4.27 | — | — |
| 2026-01-15 | $4.09 | — | — |
| 2026-01-14 | $4.13 | — | — |
| 2026-01-13 | $4.22 | — | — |
| 2026-01-12 | $4.22 | — | — |
| 2026-01-11 | $3.88 | — | — |
| 2026-01-10 | $3.98 | — | — |
| 2026-01-09 | $3.98 | — | — |
| 2026-01-08 | $4.05 | — | — |
| 2026-01-07 | $4.24 | — | — |
| 2026-01-06 | $4.54 | — | — |
| 2026-01-05 | $4.54 | — | — |
| 2026-01-04 | $4.56 | — | — |
| 2026-01-03 | $4.48 | — | — |
| 2026-01-02 | $4.33 | — | — |
| 2026-01-01 | $4.55 | — | — |
| 2025-12-31 | $3.84 | — | — |
| 2025-12-30 | $3.91 | — | — |
| 2025-12-29 | $3.91 | — | — |
| 2025-12-28 | $3.81 | — | — |
| 2025-12-27 | $3.89 | — | — |
| 2025-12-26 | $3.86 | — | — |
| 2025-12-25 | $3.78 | — | — |
| 2025-12-24 | $3.89 | — | — |
| 2025-12-23 | $3.87 | — | — |
| 2025-12-22 | $3.87 | — | — |
| 2025-12-21 | $3.80 | — | — |
| 2025-12-20 | $3.80 | — | — |
| 2025-12-19 | $3.82 | — | — |
| 2025-12-18 | $3.02 | — | — |
| 2025-12-17 | $3.07 | — | — |
| 2025-12-16 | $3.31 | — | — |
| 2025-12-15 | $3.31 | — | — |
| 2025-12-14 | $3.43 | — | — |
| 2025-12-13 | $3.61 | — | — |
| 2025-12-12 | $3.49 | — | — |
| 2025-12-11 | $3.60 | — | — |
| 2025-12-10 | $3.64 | — | — |
| 2025-12-09 | $3.80 | — | — |
| 2025-12-08 | $3.80 | — | — |
| 2025-12-07 | $3.45 | — | — |
| 2025-12-06 | $3.57 | — | — |
| 2025-12-05 | $3.49 | — | — |
| 2025-12-04 | $3.68 | — | — |
| 2025-12-03 | $3.83 | — | — |
| 2025-12-02 | $3.77 | — | — |
| 2025-12-01 | $3.77 | — | — |
| 2025-11-30 | $3.56 | — | — |
| 2025-11-29 | $3.63 | — | — |
| 2025-11-28 | $3.68 | — | — |
| 2025-11-27 | $3.82 | — | — |
| 2025-11-26 | $3.83 | — | — |
| 2025-11-25 | $3.87 | — | — |
| 2025-11-24 | $3.87 | — | — |
| 2025-11-23 | $3.76 | — | — |
| 2025-11-22 | $3.66 | — | — |
| 2025-11-21 | $3.80 | — | — |
| 2025-11-20 | $3.75 | — | — |
| 2025-11-19 | $3.78 | — | — |
| 2025-11-18 | $3.81 | — | — |
| 2025-11-17 | $3.81 | — | — |
| 2025-11-16 | $3.81 | — | — |
| 2025-11-15 | $4.00 | — | — |
| 2025-11-14 | $3.86 | — | — |
| 2025-11-13 | $4.11 | — | — |
| 2025-11-12 | $4.27 | — | — |
| 2025-11-11 | $4.41 | — | — |
| 2025-11-10 | $4.41 | — | — |
| 2025-11-09 | $4.64 | — | — |
| 2025-11-08 | $4.76 | — | — |
| 2025-11-07 | $4.78 | — | — |
| 2025-11-06 | $4.00 | — | — |
| 2025-11-05 | $4.05 | — | — |
| 2025-11-04 | $3.84 | — | — |
| 2025-11-03 | $3.84 | — | — |
| 2025-11-02 | $4.94 | — | — |
| 2025-11-01 | $4.88 | — | — |
| 2025-10-31 | $4.74 | — | — |
| 2025-10-30 | $4.66 | — | — |
| 2025-10-29 | $5.15 | — | — |
| 2025-10-28 | $5.20 | — | — |
| 2025-10-27 | $5.20 | — | — |
| 2025-10-26 | $5.68 | — | — |
| 2025-10-25 | $5.50 | — | — |
| 2025-10-24 | $5.58 | — | — |
| 2025-10-23 | $5.46 | — | — |
| 2025-10-22 | $5.37 | — | — |
| 2025-10-21 | $5.44 | — | — |
| 2025-10-20 | $5.44 | — | — |
| 2025-10-19 | $5.44 | — | — |
| 2025-10-18 | $5.25 | — | — |
| 2025-10-17 | $5.18 | — | — |
| 2025-10-16 | $5.21 | — | — |
| 2025-10-15 | $5.55 | — | — |
| 2025-10-14 | $5.59 | — | — |
| 2025-10-13 | $5.59 | — | — |
| 2025-10-12 | $5.89 | — | — |
| 2025-10-11 | $4.85 | — | — |
| 2025-10-10 | $5.11 | — | — |
| 2025-10-09 | $8.01 | — | — |
| 2025-10-08 | $8.05 | — | — |
| 2025-10-07 | $7.68 | — | — |
| 2025-10-06 | $7.68 | — | — |
| 2025-10-05 | $7.98 | — | — |
| 2025-10-04 | $8.06 | — | — |
| 2025-10-03 | $8.28 | — | — |
| 2025-10-02 | $8.58 | — | — |
| 2025-10-01 | $7.89 | — | — |
| 2025-09-30 | $7.38 | — | — |
| 2025-09-29 | $7.38 | — | — |
| 2025-09-28 | $7.41 | — | — |
| 2025-09-27 | $7.35 | — | — |
| 2025-09-26 | $7.37 | — | — |
| 2025-09-25 | $7.14 | — | — |
| 2025-09-24 | $7.77 | — | — |
| 2025-09-23 | $7.73 | — | — |
| 2025-09-22 | $7.73 | — | — |
| 2025-09-21 | $9.04 | — | — |
| 2025-09-20 | $9.32 | — | — |
| 2025-09-19 | $9.21 | — | — |
| 2025-09-18 | $9.83 | — | — |
| 2025-09-17 | $9.86 | — | — |
| 2025-09-16 | $9.32 | — | — |
| 2025-09-15 | $9.32 | — | — |
| 2025-09-14 | $9.63 | — | — |
| 2025-09-13 | $9.96 | — | — |
| 2025-09-12 | $9.74 | — | — |
| 2025-09-11 | $9.67 | — | — |
| 2025-09-10 | $9.38 | — | — |
| 2025-09-09 | $9.16 | — | — |
| 2025-09-08 | $9.28 | — | — |
| 2025-09-07 | $9.14 | — | — |
| 2025-09-06 | $9.00 | — | — |
| 2025-09-05 | $9.08 | — | — |
| 2025-09-04 | $8.81 | — | — |
| 2025-09-03 | $9.15 | — | — |
| 2025-09-02 | $9.04 | — | — |
| 2025-09-01 | $9.04 | — | — |
| 2025-08-31 | $8.80 | — | — |
| 2025-08-30 | $9.08 | — | — |
| 2025-08-29 | $8.62 | — | — |
| 2025-08-28 | $9.36 | — | — |
| 2025-08-27 | $8.88 | — | — |
| 2025-08-26 | $8.91 | — | — |
| 2025-08-25 | $8.91 | — | — |
| 2025-08-24 | $9.61 | — | — |
| 2025-08-23 | $10.13 | — | — |
| 2025-08-22 | $10.60 | — | — |
| 2025-08-21 | $8.44 | — | — |
| 2025-08-20 | $8.69 | — | — |
| 2025-08-19 | $8.20 | — | — |
| 2025-08-18 | $8.20 | — | — |
| 2025-08-17 | $8.99 | — | — |
| 2025-08-16 | $9.02 | — | — |
| 2025-08-15 | $9.03 | — | — |
| 2025-08-14 | $9.08 | — | — |
| 2025-08-13 | $10.81 | — | — |
| 2025-08-12 | $10.45 | — | — |
| 2025-08-11 | $10.45 | — | — |
| 2025-08-10 | $10.33 | — | — |
| 2025-08-09 | $10.41 | — | — |
| 2025-08-08 | $9.53 | — | — |
| 2025-08-07 | $8.96 | — | — |
| 2025-08-06 | $8.21 | — | — |
| 2025-08-05 | $8.21 | — | — |
| 2025-08-04 | $8.06 | — | — |
| 2025-08-03 | $8.11 | — | — |
| 2025-08-02 | $7.75 | — | — |
| 2025-08-01 | $8.02 | — | — |
| 2025-07-31 | $8.40 | — | — |
| 2025-07-30 | $8.96 | — | — |