SSV Network(SSV)Hoje
$8.93
1 anos atrás
$18.61
2 anos atrás
$13.64
3 anos atrás
$14.67
SSV Network Histórico de preços
(SSV)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $8.755580 | $9.31 | $8.75 | $9.235331 | $16.420M |
2025-09-02 | $8.734388 | $9.02 | $8.26 | $8.78 | $1.008M |
2025-09-01 | $9.003400 | $9.24 | $8.55 | $8.708191 | $16.576M |
2025-08-31 | $8.914266 | $9.33 | $8.83 | $9.000080 | $20.208M |
2025-08-30 | $8.667415 | $8.96 | $8.43 | $8.913557 | $13.804M |
2025-08-29 | $9.014108 | $9.41 | $8.54 | $8.634718 | $23.732M |
2025-08-28 | $9.092891 | $9.23 | $8.81 | $9.017480 | $18.742M |
2025-08-27 | $8.783654 | $9.2 | $8.73 | $9.106338 | $18.013M |
2025-08-26 | $9.062963 | $9.13 | $8.4 | $8.780221 | $26.055M |
2025-08-25 | $9.731618 | $10.22 | $8.89 | $9 | $1.459M |
2025-08-24 | $10.15446 | $10.32 | $9.53 | $9.753015 | $17.299M |
2025-08-23 | $9.519042 | $10.78 | $9.71 | $10.13942 | $47.704M |
2025-08-22 | $8.411074 | $9.93 | $8.13 | $9.556571 | $26.815M |
2025-08-21 | $8.615303 | $8.77 | $8.35 | $8.398861 | $11.381M |
2025-08-20 | $8.443459 | $8.77 | $8.17 | $8.617421 | $12.539M |
2025-08-19 | $8.679879 | $8.79 | $8.32 | $8.435653 | $13.146M |
2025-08-18 | $9.116062 | $9.12 | $8.5 | $8.683777 | $18.853M |
2025-08-17 | $9.081093 | $9.48 | $8.85 | $9.149586 | $17.893M |
2025-08-16 | $8.820997 | $9.18 | $8.72 | $9.089675 | $15.337M |
2025-08-15 | $9.509972 | $9.32 | $8.67 | $8.808035 | $25.348M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
SSV Network(SSV)
