SSV Token (SSV) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SSV volume. Showing the last 365 days.

Monthly returns SSV

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+4.0%	-28%	-22%	+20%	-12%	-17%	+10%	+25%	+17%	-28%	-10%	—	-47%
2025	-24%	-45%	-39%	-1.2%	+32%	-13%	+12%	+4.9%	-16%	-36%	-25%	+8.2%	-85%
2024	+13%	+8.5%	+71%	-26%	+8.4%	-8.4%	-26%	-36%	+19%	-17%	+66%	-20%	-4%
2023	—	—	-9.4%	-31%	-9.9%	-21%	-2.8%	-21%	+13%	-11%	+63%	+12%	-37%
Monthly average	-2.2%	-21%	+0.3%	-9.7%	+4.6%	-15%	-1.6%	-6.8%	+8.4%	-23%	+35%	+0.0%
Up years	2/3	1/3	1/4	1/4	2/4	0/4	2/4	2/4	3/4	0/4	2/3	2/3

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/10/2026	$2.09	$2.13	$1.96	$2.02	$392.47K	$29.66M	-3.35%
11/09/2026	$2.16	$2.22	$2.05	$2.08	$552.28K	$30.60M	-3.74%
11/08/2026	$2.25	$2.27	$2.10	$2.16	$138.77K	$31.78M	-4.08%
11/07/2026	$2.25	$2.29	$2.21	$2.25	$91.70K	$33.13M	+0.40%
11/06/2026	$2.18	$2.28	$2.17	$2.24	$206.72K	$32.93M	+2.80%
11/05/2026	$2.33	$2.33	$2.11	$2.18	$435.70K	$31.99M	-6.65%
11/04/2026	$2.30	$2.40	$2.21	$2.33	$284.46K	$34.20M	+1.31%
11/03/2026	$2.26	$2.32	$2.24	$2.30	$95.39K	$33.78M	+1.50%
11/02/2026	$2.29	$2.31	$2.23	$2.26	$133.93K	$33.25M	-1.18%
11/01/2026	$2.25	$2.32	$2.25	$2.28	$155.18K	$33.57M	+1.38%
10/31/2026	$2.30	$2.33	$2.26	$2.26	$58.74K	$33.23M	-1.48%
10/30/2026	$2.31	$2.42	$2.13	$2.29	$1.39M	$33.69M	-0.82%
10/29/2026	$2.54	$2.56	$2.29	$2.31	$415.94K	$34.01M	-8.72%
10/28/2026	$2.46	$2.54	$2.44	$2.54	$164.69K	$37.32M	+3.38%
10/27/2026	$2.41	$2.47	$2.34	$2.46	$239.09K	$36.10M	+2.12%
10/26/2026	$2.46	$2.47	$2.37	$2.40	$282.87K	$35.31M	-2.28%
10/25/2026	$2.48	$2.51	$2.40	$2.45	$155.29K	$36.07M	-1.05%
10/24/2026	$2.56	$2.62	$2.42	$2.48	$700.89K	$36.44M	-3.01%
10/23/2026	$2.49	$2.63	$2.47	$2.56	$392.34K	$37.59M	+2.81%
10/22/2026	$2.58	$2.64	$2.46	$2.49	$642.61K	$36.53M	-3.64%
10/21/2026	$2.58	$2.65	$2.57	$2.58	$268.14K	$37.89M	-0.08%
10/20/2026	$2.52	$2.61	$2.48	$2.58	$233.66K	$37.94M	+2.58%
10/19/2026	$2.53	$2.57	$2.49	$2.52	$168.89K	$36.97M	-0.59%
10/18/2026	$2.57	$2.62	$2.43	$2.53	$381.77K	$37.22M	-1.56%
10/17/2026	$2.62	$2.62	$2.51	$2.57	$195.11K	$37.73M	-2.13%
10/16/2026	$2.58	$2.68	$2.55	$2.62	$235.90K	$38.54M	+1.47%
10/15/2026	$2.65	$2.66	$2.43	$2.58	$743.94K	$37.97M	-2.68%
10/14/2026	$2.67	$3.00	$2.58	$2.65	$924.68K	$39.00M	-0.75%
10/13/2026	$2.77	$2.84	$2.63	$2.67	$1.01M	$39.26M	-3.68%
10/12/2026	$2.97	$3.03	$2.77	$2.78	$362.97K	$40.80M	-6.63%
10/11/2026	$2.92	$2.99	$2.86	$2.97	$201.96K	$43.69M	+1.82%
10/10/2026	$2.92	$2.97	$2.87	$2.92	$277.96K	$42.94M	+0.10%
10/09/2026	$2.82	$2.93	$2.80	$2.92	$201.48K	$42.91M	+3.62%
10/08/2026	$2.92	$2.95	$2.72	$2.82	$376.92K	$41.39M	-3.66%
10/07/2026	$3.07	$3.07	$2.80	$2.93	$519.60K	$43.04M	-4.59%
10/06/2026	$3.14	$3.15	$3.03	$3.08	$328.00K	$45.23M	-2.10%
10/05/2026	$3.13	$3.18	$3.07	$3.14	$287.40K	$46.16M	+0.29%
10/04/2026	$3.13	$3.14	$3.10	$3.13	$126.77K	$46.07M	+0.00%
10/03/2026	$3.11	$3.16	$3.09	$3.14	$134.57K	$46.08M	+0.77%
10/02/2026	$3.13	$3.24	$3.00	$3.11	$418.25K	$45.71M	-0.64%
10/01/2026	$3.15	$3.21	$3.06	$3.13	$279.03K	—	-0.57%
09/30/2026	$3.13	$3.23	$3.09	$3.16	$388.36K	—	+0.80%
09/29/2026	$3.11	$3.33	$2.98	$3.14	$570.99K	—	+0.77%
09/28/2026	$3.24	$3.27	$3.00	$3.11	$378.27K	$45.70M	-4.07%
09/27/2026	$3.23	$3.28	$3.16	$3.24	$402.10K	$48.00M	+0.53%
09/26/2026	$3.23	$3.47	$3.14	$3.23	$534.27K	—	+0.03%
09/25/2026	$3.10	$3.25	$3.07	$3.23	$426.69K	$47.99M	+4.06%
09/24/2026	$3.06	$3.15	$2.99	$3.10	$855.68K	$45.38M	+1.31%
09/23/2026	$3.33	$3.39	$3.00	$3.06	$904.23K	—	-8.14%
09/22/2026	$3.32	$3.45	$3.19	$3.32	$858.80K	—	+0.18%
09/21/2026	$3.13	$3.35	$3.07	$3.32	$711.91K	—	+6.21%
09/20/2026	$3.15	$3.18	$2.99	$3.12	$427.51K	—	-1.08%
09/19/2026	$3.14	$3.50	$3.07	$3.16	$1.23M	—	+0.38%
09/18/2026	$2.85	$3.17	$2.85	$3.13	$509.09K	$46.05M	+10.12%
09/17/2026	$2.82	$2.88	$2.78	$2.85	$255.12K	—	+1.17%
09/16/2026	$2.79	$2.82	$2.71	$2.82	$199.91K	—	+1.15%
09/15/2026	$2.85	$2.86	$2.72	$2.79	$227.23K	—	-2.14%
09/14/2026	$2.87	$2.96	$2.83	$2.85	$171.68K	—	-0.77%
09/13/2026	$2.90	$3.06	$2.84	$2.86	$382.73K	—	-1.45%
09/12/2026	$2.74	$2.93	$2.74	$2.90	$170.24K	—	+5.84%
09/11/2026	$2.64	$2.83	$2.60	$2.74	$505.01K	$40.02M	+3.98%
09/10/2026	$2.82	$2.82	$2.62	$2.64	$320.27K	—	-6.46%
09/09/2026	$2.93	$3.02	$2.73	$2.82	$361.13K	—	-3.92%
09/08/2026	$2.92	$3.03	$2.84	$2.93	$256.33K	—	+0.38%
09/07/2026	$3.01	$3.02	$2.89	$2.92	$143.75K	$42.74M	-3.09%
09/06/2026	$3.02	$3.07	$2.88	$3.01	$363.98K	—	-0.33%
09/05/2026	$2.92	$3.07	$2.91	$3.02	$434.12K	—	+3.49%
09/04/2026	$3.12	$3.18	$2.88	$2.92	$692.78K	—	-6.38%
09/03/2026	$2.84	$3.20	$2.83	$3.12	$1.15M	—	+9.71%
09/02/2026	$2.80	$2.92	$2.74	$2.84	$414.35K	—	+1.39%
09/01/2026	$2.70	$2.84	$2.70	$2.79	$469.57K	—	+3.40%
08/31/2026	$2.63	$2.79	$2.61	$2.70	$397.64K	—	+2.97%
08/30/2026	$2.67	$2.75	$2.58	$2.63	$256.47K	—	-1.54%
08/29/2026	$2.71	$2.76	$2.64	$2.67	$375.22K	—	-1.40%
08/28/2026	$2.70	$2.78	$2.57	$2.71	$421.66K	—	+0.41%
08/27/2026	$2.67	$2.76	$2.60	$2.70	$313.87K	—	+1.20%
08/26/2026	$2.62	$2.70	$2.55	$2.67	$321.16K	$40.40M	+1.87%
08/25/2026	$2.67	$2.74	$2.57	$2.62	$462.32K	—	-2.06%
08/24/2026	$2.68	$2.72	$2.56	$2.68	$411.80K	—	-0.07%
08/23/2026	$2.64	$2.79	$2.50	$2.68	$810.42K	—	+1.59%
08/22/2026	$2.88	$3.02	$2.46	$2.63	$1.24M	—	-8.48%
08/21/2026	$2.40	$3.02	$2.37	$2.88	$2.63M	—	+20.16%
08/20/2026	$2.26	$2.45	$2.24	$2.40	$475.21K	—	+5.83%
08/19/2026	$2.22	$2.30	$2.18	$2.26	$281.18K	$33.58M	+2.03%
08/18/2026	$2.14	$2.26	$2.13	$2.22	$276.02K	—	+3.60%
08/17/2026	$2.14	$2.19	$2.13	$2.15	$67.71K	—	+0.47%
08/16/2026	$2.14	$2.15	$2.10	$2.14	$121.47K	—	+0.05%
08/15/2026	$2.10	$2.19	$2.08	$2.14	$121.18K	—	+1.67%
08/14/2026	$2.05	$2.11	$2.03	$2.10	$159.67K	—	+2.64%
08/13/2026	$2.04	$2.09	$2.02	$2.05	$231.71K	—	+0.54%
08/12/2026	$2.08	$2.11	$2.02	$2.04	$108.96K	—	-1.83%
08/11/2026	$2.12	$2.13	$2.03	$2.08	$166.39K	—	-1.70%
08/10/2026	$2.11	$2.15	$2.09	$2.12	$130.84K	—	+0.09%
08/09/2026	$2.08	$2.17	$2.08	$2.11	$257.81K	—	+1.25%
08/08/2026	$2.03	$2.09	$2.02	$2.08	$128.20K	—	+2.66%
08/07/2026	$2.06	$2.08	$2.00	$2.03	$128.49K	—	-1.56%
08/06/2026	$2.09	$2.09	$2.02	$2.05	$229.79K	—	-1.58%
08/05/2026	$2.23	$2.25	$2.04	$2.08	$697.92K	—	-6.47%
08/04/2026	$2.25	$2.31	$2.20	$2.23	$154.34K	—	-1.16%
08/03/2026	$2.32	$2.33	$2.21	$2.26	$268.36K	—	-2.63%
08/02/2026	$2.20	$2.32	$2.18	$2.32	$191.08K	—	+5.32%
08/01/2026	$2.17	$2.27	$2.16	$2.20	$168.64K	—	+1.47%
07/31/2026	$2.23	$2.28	$2.13	$2.17	$302.85K	—	-2.65%
07/30/2026	$2.26	$2.34	$2.22	$2.23	$267.12K	—	-1.29%
07/29/2026	$2.14	$2.35	$2.07	$2.25	$440.04K	—	+5.28%
07/28/2026	$2.28	$2.29	$2.13	$2.14	$276.10K	—	-6.35%
07/27/2026	$2.17	$2.40	$2.17	$2.28	$599.20K	—	+4.97%
07/26/2026	$2.10	$2.23	$2.09	$2.18	$299.34K	—	+3.96%
07/25/2026	$2.05	$2.12	$2.05	$2.10	$69.45K	—	+2.20%
07/24/2026	$2.04	$2.12	$2.02	$2.05	$82.03K	$30.37M	+0.39%
07/23/2026	$2.07	$2.09	$2.03	$2.04	$77.67K	—	-1.35%
07/22/2026	$2.08	$2.12	$2.03	$2.07	$355.67K	—	-0.29%
07/21/2026	$2.03	$2.09	$2.03	$2.08	$227.90K	—	+2.41%
07/20/2026	$2.00	$2.06	$1.99	$2.03	$321.18K	—	+1.45%
07/19/2026	$2.00	$2.03	$1.98	$2.01	$146.36K	—	+0.40%
07/18/2026	$2.00	$2.02	$1.99	$2.00	$38.63K	—	+0.05%
07/17/2026	$2.01	$2.02	$1.96	$2.00	$174.65K	—	-0.70%
07/16/2026	$2.03	$2.07	$2.00	$2.01	$235.91K	—	-0.94%
07/15/2026	$2.02	$2.05	$2.00	$2.03	$169.19K	—	+0.20%
07/14/2026	$2.01	$2.06	$1.99	$2.02	$151.71K	—	+0.90%
07/13/2026	$2.05	$2.08	$1.97	$2.01	$152.37K	—	-2.39%
07/12/2026	$2.09	$2.14	$2.02	$2.05	$264.91K	—	-1.63%
07/11/2026	$2.08	$2.17	$2.07	$2.09	$135.00K	—	+0.48%
07/10/2026	$2.07	$2.12	$2.05	$2.08	$137.58K	—	+0.48%
07/09/2026	$2.09	$2.13	$2.05	$2.07	$108.01K	$30.37M	-1.19%
07/08/2026	$2.01	$2.12	$1.96	$2.09	$542.53K	—	+3.98%
07/07/2026	$2.05	$2.06	$1.99	$2.01	$142.34K	—	-1.66%
07/06/2026	$2.06	$2.11	$1.98	$2.05	$127.91K	—	-0.63%
07/05/2026	$2.09	$2.09	$2.02	$2.06	$123.12K	—	-1.34%
07/04/2026	$2.09	$2.15	$2.06	$2.09	$123.64K	—	-0.05%
07/03/2026	$2.06	$2.14	$2.04	$2.09	$239.21K	—	+1.75%
07/02/2026	$2.04	$2.11	$2.03	$2.05	$230.92K	—	+0.79%
07/01/2026	$1.97	$2.10	$1.92	$2.04	$206.07K	—	+3.66%
06/30/2026	$2.02	$2.02	$1.95	$1.98	$101.41K	—	-2.03%
06/29/2026	$1.99	$2.07	$1.97	$2.02	$224.48K	—	+1.36%
06/28/2026	$1.99	$2.03	$1.96	$2.00	$89.25K	—	+0.55%
06/27/2026	$2.00	$2.04	$1.97	$1.99	$75.41K	—	-0.70%
06/26/2026	$2.02	$2.08	$1.94	$2.00	$195.00K	—	-1.04%
06/25/2026	$2.16	$2.17	$1.95	$2.02	$378.16K	—	-6.45%
06/24/2026	$2.21	$2.23	$2.05	$2.16	$236.21K	—	-2.66%
06/23/2026	$2.28	$2.30	$2.15	$2.21	$123.60K	—	-3.07%
06/22/2026	$2.30	$2.42	$2.26	$2.28	$177.06K	—	-0.74%
06/21/2026	$2.40	$2.42	$2.29	$2.30	$127.45K	—	-4.49%
06/20/2026	$2.40	$2.46	$2.32	$2.41	$329.13K	—	+0.42%
06/19/2026	$2.34	$2.41	$2.22	$2.40	$187.34K	—	+2.52%
06/18/2026	$2.33	$2.40	$2.17	$2.34	$371.99K	$30.78M	+0.39%
06/17/2026	$2.36	$2.43	$2.28	$2.33	$221.66K	—	-1.36%
06/16/2026	$2.35	$2.46	$2.31	$2.35	$256.95K	—	+0.21%
06/15/2026	$2.38	$2.46	$2.33	$2.35	$266.64K	—	-1.30%
06/14/2026	$2.32	$2.41	$2.25	$2.38	$290.55K	—	+2.68%
06/13/2026	$2.22	$2.39	$2.18	$2.32	$183.03K	—	+4.46%
06/12/2026	$2.24	$2.26	$2.16	$2.22	$163.79K	—	-1.20%
06/11/2026	$2.16	$2.29	$2.11	$2.25	$550.50K	—	+4.13%
06/10/2026	$1.99	$2.17	$1.98	$2.16	$386.63K	—	+8.56%
06/09/2026	$2.07	$2.10	$1.96	$1.99	$379.28K	—	-4.10%
06/08/2026	$2.06	$2.15	$2.03	$2.07	$351.79K	—	+0.78%
06/07/2026	$1.98	$2.13	$1.98	$2.06	$215.02K	—	+4.35%
06/06/2026	$1.99	$2.03	$1.84	$1.98	$290.90K	—	-0.60%
06/05/2026	$2.22	$2.22	$1.91	$1.99	$570.49K	—	-10.49%
06/04/2026	$2.46	$2.49	$2.15	$2.23	$536.57K	$28.92M	-9.51%
06/03/2026	$2.28	$2.56	$2.21	$2.46	$500.09K	—	+8.03%
06/02/2026	$2.48	$2.49	$2.22	$2.28	$313.03K	—	-8.30%
06/01/2026	$2.37	$2.51	$2.32	$2.49	$266.05K	—	+4.68%
05/31/2026	$2.34	$2.39	$2.29	$2.37	$141.53K	—	+1.19%
05/30/2026	$2.32	$2.38	$2.32	$2.34	$116.87K	—	+0.86%
05/29/2026	$2.36	$2.39	$2.28	$2.32	$479.76K	—	-1.86%
05/28/2026	$2.45	$2.46	$2.30	$2.36	$280.12K	$30.78M	-3.68%
05/27/2026	$2.55	$2.58	$2.37	$2.45	$750.22K	—	-3.95%
05/26/2026	$2.65	$2.66	$2.54	$2.55	$193.03K	—	-3.67%
05/25/2026	$2.60	$2.68	$2.59	$2.65	$149.26K	—	+1.65%
05/24/2026	$2.69	$2.70	$2.53	$2.60	$270.49K	—	-3.24%
05/23/2026	$2.52	$2.72	$2.46	$2.68	$746.94K	—	+6.60%
05/22/2026	$2.66	$2.75	$2.50	$2.52	$432.50K	—	-5.56%
05/21/2026	$2.60	$2.67	$2.54	$2.66	$163.88K	$34.33M	+2.42%
05/20/2026	$2.53	$2.65	$2.52	$2.60	$242.19K	—	+2.89%
05/19/2026	$2.58	$2.61	$2.50	$2.53	$175.05K	—	-2.09%
05/18/2026	$2.51	$2.64	$2.45	$2.58	$259.44K	—	+2.95%
05/17/2026	$2.61	$2.63	$2.43	$2.51	$147.39K	—	-3.84%
05/16/2026	$2.71	$2.73	$2.55	$2.61	$177.51K	—	-3.70%
05/15/2026	$2.86	$2.90	$2.67	$2.71	$394.46K	—	-5.32%
05/14/2026	$2.77	$2.97	$2.75	$2.86	$514.96K	$38.82M	+3.14%
05/13/2026	$2.94	$3.10	$2.76	$2.77	$868.90K	—	-5.62%
05/12/2026	$3.22	$3.22	$2.92	$2.93	$663.94K	—	-8.74%
05/11/2026	$3.18	$3.30	$3.01	$3.22	$1.18M	—	+1.13%
05/10/2026	$3.13	$3.22	$3.04	$3.18	$469.89K	—	+1.63%
05/09/2026	$2.99	$3.22	$2.99	$3.13	$990.76K	—	+4.61%
05/08/2026	$2.86	$3.04	$2.81	$2.99	$293.70K	—	+4.80%
05/07/2026	$2.90	$2.91	$2.78	$2.86	$313.55K	—	-1.48%
05/06/2026	$2.81	$2.95	$2.79	$2.89	$485.11K	—	+2.95%
05/05/2026	$2.80	$2.93	$2.79	$2.81	$477.99K	—	+0.29%
05/04/2026	$2.78	$2.87	$2.69	$2.80	$709.54K	—	+0.90%
05/03/2026	$2.83	$2.83	$2.72	$2.78	$421.27K	—	-1.87%
05/02/2026	$2.78	$2.87	$2.74	$2.83	$331.52K	—	+1.65%
05/01/2026	$2.70	$2.81	$2.69	$2.78	$274.29K	—	+3.04%
04/30/2026	$2.75	$2.78	$2.66	$2.70	$377.94K	$34.01M	-1.96%
04/29/2026	$2.83	$2.93	$2.67	$2.75	$559.03K	—	-2.65%
04/28/2026	$2.90	$3.01	$2.82	$2.83	$902.67K	—	-2.52%
04/27/2026	$3.01	$3.10	$2.82	$2.90	$827.22K	—	-3.72%
04/26/2026	$2.90	$3.14	$2.80	$3.02	$1.46M	—	+4.21%
04/25/2026	$2.92	$2.98	$2.79	$2.90	$1.28M	—	-0.96%
04/24/2026	$2.60	$2.93	$2.56	$2.92	$1.41M	—	+12.50%
04/23/2026	$2.71	$2.71	$2.53	$2.60	$974.21K	$33.18M	-4.31%
04/22/2026	$2.90	$2.92	$2.70	$2.71	$1.04M	—	-6.51%
04/21/2026	$2.71	$2.96	$2.69	$2.90	$2.35M	—	+6.82%
04/20/2026	$2.43	$2.79	$2.42	$2.71	$957.18K	—	+11.60%
04/19/2026	$2.59	$2.59	$2.41	$2.43	$550.30K	—	-6.29%
04/18/2026	$2.77	$2.77	$2.56	$2.59	$1.16M	—	-6.39%
04/17/2026	$2.63	$2.94	$2.48	$2.77	$2.21M	—	+5.40%
04/16/2026	$2.31	$2.66	$2.28	$2.63	$1.43M	—	+14.27%
04/15/2026	$2.18	$2.34	$2.18	$2.31	$334.87K	—	+5.59%
04/14/2026	$2.25	$2.26	$2.16	$2.18	$468.29K	—	-2.94%
04/13/2026	$2.11	$2.27	$2.08	$2.25	$380.26K	—	+6.54%
04/12/2026	$2.27	$2.28	$2.09	$2.11	$386.70K	—	-7.14%
04/11/2026	$2.28	$2.36	$2.25	$2.27	$362.32K	—	-0.74%
04/10/2026	$2.18	$2.35	$2.16	$2.28	$460.30K	—	+4.54%
04/09/2026	$2.21	$2.24	$2.15	$2.18	$344.85K	—	-1.58%
04/08/2026	$2.33	$2.34	$2.21	$2.21	$326.29K	—	-5.19%
04/07/2026	$2.18	$2.34	$2.12	$2.33	$739.85K	—	+7.12%
04/06/2026	$2.24	$2.34	$2.16	$2.18	$844.08K	—	-2.81%
04/05/2026	$2.28	$2.29	$2.16	$2.24	$275.76K	—	-1.75%
04/04/2026	$2.28	$2.31	$2.24	$2.28	$206.89K	—	+0.18%
04/03/2026	$2.25	$2.34	$2.23	$2.28	$434.43K	—	+1.06%
04/02/2026	$2.22	$2.27	$2.10	$2.25	$500.07K	—	+1.26%
04/01/2026	$2.25	$2.26	$2.19	$2.22	$297.20K	—	-1.07%
03/31/2026	$2.19	$2.29	$2.17	$2.25	$329.46K	—	+2.60%
03/30/2026	$2.20	$2.27	$2.16	$2.18	$221.15K	—	-0.64%
03/29/2026	$2.24	$2.27	$2.11	$2.20	$315.48K	—	-1.70%
03/28/2026	$2.23	$2.29	$2.18	$2.23	$265.12K	—	+0.13%
03/27/2026	$2.26	$2.29	$2.17	$2.23	$480.16K	—	-1.24%
03/26/2026	$2.37	$2.37	$2.24	$2.26	$287.02K	$27.75M	-4.56%
03/25/2026	$2.36	$2.43	$2.34	$2.37	$560.68K	—	+0.42%
03/24/2026	$2.40	$2.42	$2.28	$2.36	$568.56K	—	-2.00%
03/23/2026	$2.36	$2.47	$2.24	$2.41	$838.72K	—	+2.04%
03/22/2026	$2.50	$2.53	$2.26	$2.35	$1.07M	—	-5.95%
03/21/2026	$2.61	$2.65	$2.49	$2.50	$417.65K	—	-4.03%
03/20/2026	$2.66	$2.69	$2.54	$2.60	$332.28K	—	-2.26%
03/19/2026	$2.72	$2.77	$2.60	$2.66	$277.49K	—	-2.21%
03/18/2026	$2.90	$2.95	$2.67	$2.72	$483.91K	—	-6.41%
03/17/2026	$3.00	$3.01	$2.86	$2.90	$460.08K	—	-3.40%
03/16/2026	$2.81	$3.04	$2.79	$3.01	$636.65K	—	+6.98%
03/15/2026	$2.74	$2.85	$2.66	$2.81	$643.48K	—	+2.59%
03/14/2026	$2.73	$2.79	$2.64	$2.74	$414.07K	—	+0.37%
03/13/2026	$2.74	$2.88	$2.71	$2.73	$593.63K	—	-0.22%
03/12/2026	$2.76	$2.83	$2.67	$2.73	$757.62K	$33.88M	-0.83%
03/11/2026	$2.65	$2.79	$2.61	$2.75	$394.96K	—	+3.77%
03/10/2026	$2.63	$2.73	$2.60	$2.65	$520.02K	—	+0.91%
03/09/2026	$2.62	$2.75	$2.57	$2.63	$862.56K	—	+0.73%
03/08/2026	$2.61	$2.66	$2.54	$2.62	$594.96K	—	+0.08%
03/07/2026	$2.76	$2.76	$2.60	$2.61	$356.61K	—	-5.26%
03/06/2026	$2.87	$2.92	$2.67	$2.76	$629.37K	—	-3.94%
03/05/2026	$2.89	$2.97	$2.82	$2.87	$484.42K	—	-0.73%
03/04/2026	$2.72	$3.03	$2.67	$2.89	$1.02M	—	+6.29%
03/03/2026	$2.72	$2.75	$2.62	$2.72	$623.70K	—	-0.15%
03/02/2026	$2.59	$2.85	$2.57	$2.72	$897.16K	—	+4.78%
03/01/2026	$2.87	$2.94	$2.52	$2.59	$697.43K	—	-9.78%
02/28/2026	$2.81	$2.88	$2.61	$2.87	$695.13K	—	+2.06%
02/27/2026	$2.97	$3.03	$2.74	$2.81	$566.09K	$35.13M	-5.26%
02/26/2026	$3.11	$3.12	$2.88	$2.97	$613.75K	—	-4.63%
02/25/2026	$2.86	$3.27	$2.86	$3.11	$1.05M	—	+8.82%
02/24/2026	$2.90	$2.93	$2.80	$2.86	$418.66K	—	-1.28%
02/23/2026	$2.96	$3.01	$2.78	$2.90	$445.08K	—	-2.20%
02/22/2026	$3.08	$3.08	$2.90	$2.96	$338.65K	—	-3.80%
02/21/2026	$3.13	$3.20	$3.08	$3.08	$248.27K	—	-1.60%
02/20/2026	$3.12	$3.17	$2.99	$3.13	$475.81K	—	+0.22%
02/19/2026	$3.12	$3.19	$3.01	$3.12	$473.76K	—	+0.13%
02/18/2026	$3.39	$3.42	$3.10	$3.12	$591.53K	—	-7.96%
02/17/2026	$3.37	$3.46	$3.30	$3.39	$582.74K	—	+0.47%
02/16/2026	$3.28	$3.42	$3.19	$3.37	$571.00K	—	+2.96%
02/15/2026	$3.48	$3.53	$3.22	$3.27	$642.76K	—	-6.06%
02/14/2026	$3.16	$3.53	$3.15	$3.48	$737.43K	—	+10.25%
02/13/2026	$3.06	$3.23	$3.01	$3.16	$602.60K	—	+3.10%
02/12/2026	$2.99	$3.10	$2.95	$3.06	$561.77K	—	+2.34%
02/11/2026	$3.04	$3.09	$2.89	$2.99	$798.14K	—	-1.64%
02/10/2026	$3.09	$3.13	$2.98	$3.04	$480.74K	—	-1.68%
02/09/2026	$3.17	$3.30	$3.00	$3.09	$889.75K	—	-2.52%
02/08/2026	$3.24	$3.35	$3.06	$3.17	$877.60K	—	-2.13%
02/07/2026	$3.46	$3.57	$3.23	$3.24	$1.20M	—	-6.41%
02/06/2026	$3.39	$3.69	$2.96	$3.46	$2.16M	—	+2.06%
02/05/2026	$4.04	$4.18	$3.38	$3.39	$2.56M	$42.84M	-16.05%
02/04/2026	$4.00	$4.10	$3.94	$4.04	$1.21M	—	+0.95%
02/03/2026	$4.00	$4.10	$3.79	$4.00	$1.78M	—	-0.05%
02/02/2026	$3.83	$4.04	$3.68	$4.00	$1.66M	—	+4.60%
02/01/2026	$3.99	$4.11	$3.80	$3.82	$1.52M	—	-4.16%
01/31/2026	$4.50	$4.54	$3.50	$3.99	$3.49M	—	-11.34%
01/30/2026	$4.43	$4.67	$4.17	$4.50	$2.62M	—	+1.58%
01/29/2026	$4.58	$4.66	$4.21	$4.43	$3.27M	$55.02M	-3.21%
01/28/2026	$4.20	$4.90	$4.18	$4.58	$3.73M	—	+8.95%
01/27/2026	$4.08	$4.23	$4.02	$4.20	$1.66M	—	+2.91%
01/26/2026	$3.69	$4.26	$3.66	$4.08	$2.92M	—	+10.74%
01/25/2026	$4.20	$4.28	$3.52	$3.69	$2.07M	—	-12.10%
01/24/2026	$4.19	$4.22	$4.10	$4.20	$804.91K	—	+0.29%
01/23/2026	$4.10	$4.28	$4.04	$4.18	$1.36M	—	+2.15%
01/22/2026	$4.24	$4.36	$4.06	$4.09	$1.54M	$51.52M	-3.35%
01/21/2026	$4.15	$4.59	$4.11	$4.24	$7.23M	—	+1.97%
01/20/2026	$4.07	$4.20	$3.67	$4.16	$3.46M	—	+2.19%
01/19/2026	$3.96	$4.12	$3.40	$4.07	$2.58M	—	+2.75%
01/18/2026	$4.17	$4.30	$3.95	$3.96	$953.67K	—	-4.99%
01/17/2026	$4.27	$4.31	$4.15	$4.17	$704.97K	—	-2.37%
01/16/2026	$4.09	$4.32	$4.03	$4.27	$1.64M	—	+4.27%
01/15/2026	$4.13	$4.16	$3.91	$4.09	$1.23M	—	-0.78%
01/14/2026	$4.23	$4.31	$4.09	$4.13	$1.23M	—	-2.37%
01/13/2026	$3.74	$4.33	$3.74	$4.23	$2.31M	—	+13.06%
01/12/2026	$3.89	$3.99	$3.71	$3.74	$1.20M	—	-3.96%
01/11/2026	$3.98	$4.03	$3.82	$3.89	$586.56K	—	-2.29%
01/10/2026	$3.99	$4.07	$3.91	$3.98	$821.63K	—	-0.28%
01/09/2026	$4.05	$4.09	$3.94	$3.99	$1.21M	—	-1.53%
01/08/2026	$4.25	$4.28	$3.95	$4.05	$1.42M	$48.99M	-4.55%
01/07/2026	$4.54	$4.54	$4.19	$4.25	$1.09M	—	-6.43%
01/06/2026	$4.46	$4.64	$4.27	$4.54	$1.83M	—	+1.82%
01/05/2026	$4.57	$4.64	$4.31	$4.46	$1.95M	—	-2.36%
01/04/2026	$4.47	$4.74	$4.47	$4.57	$1.75M	—	+2.10%
01/03/2026	$4.33	$4.50	$4.27	$4.48	$1.23M	—	+3.39%
01/02/2026	$4.55	$4.57	$4.28	$4.33	$2.38M	—	-4.81%
01/01/2026	$3.84	$4.67	$3.81	$4.55	$4.43M	$51.38M	+18.64%
12/31/2025	$3.91	$4.06	$3.79	$3.84	$1.33M	—	-1.92%
12/30/2025	$3.82	$4.03	$3.76	$3.91	$1.25M	—	+2.30%
12/29/2025	$3.81	$4.12	$3.80	$3.82	$2.01M	—	+0.31%
12/28/2025	$3.90	$3.92	$3.72	$3.81	$1.04M	—	-2.33%
12/27/2025	$3.86	$3.98	$3.84	$3.90	$859.14K	—	+0.83%
12/26/2025	$3.79	$3.93	$3.77	$3.86	$1.34M	—	+2.06%
12/25/2025	$3.89	$4.04	$3.76	$3.79	$1.86M	$41.70M	-2.70%
12/24/2025	$3.88	$4.05	$3.78	$3.89	$2.42M	—	+0.34%
12/23/2025	$3.84	$3.98	$3.72	$3.88	$3.28M	—	+0.99%
12/22/2025	$3.81	$3.90	$3.73	$3.84	$1.65M	—	+0.84%
12/21/2025	$3.81	$3.88	$3.71	$3.81	$1.93M	—	-0.08%
12/20/2025	$3.82	$4.00	$3.73	$3.81	$5.44M	—	-0.26%
12/19/2025	$3.02	$3.89	$2.98	$3.82	$4.93M	—	+26.58%
12/18/2025	$3.07	$3.28	$2.92	$3.02	$1.31M	$33.28M	-1.66%
12/17/2025	$3.31	$3.39	$3.05	$3.07	$1.61M	—	-7.24%
12/16/2025	$3.26	$3.38	$3.16	$3.31	$921.33K	—	+1.56%
12/15/2025	$3.43	$3.58	$3.17	$3.26	$1.33M	—	-4.90%
12/14/2025	$3.61	$3.61	$3.40	$3.43	$1.06M	—	-4.98%
12/13/2025	$3.49	$3.61	$3.48	$3.61	$735.48K	—	+3.38%
12/12/2025	$3.60	$3.72	$3.39	$3.49	$1.70M	—	-3.05%
12/11/2025	$3.63	$3.73	$3.39	$3.60	$1.56M	—	-0.72%
12/10/2025	$3.80	$3.90	$3.63	$3.63	$1.28M	—	-4.30%
12/09/2025	$3.59	$3.96	$3.52	$3.79	$1.18M	—	+5.74%
12/08/2025	$3.45	$3.65	$3.42	$3.59	$974.49K	—	+3.88%
12/07/2025	$3.57	$3.60	$3.36	$3.46	$1.02M	—	-3.00%
12/06/2025	$3.49	$3.61	$3.45	$3.56	$479.34K	—	+2.18%
12/05/2025	$3.68	$3.70	$3.38	$3.49	$1.40M	—	-5.27%
12/04/2025	$3.82	$3.88	$3.62	$3.68	$953.58K	—	-3.71%
12/03/2025	$3.77	$3.92	$3.68	$3.82	$2.63M	$41.63M	+1.51%
12/02/2025	$3.25	$3.87	$3.18	$3.77	$2.23M	—	+15.95%
12/01/2025	$3.54	$3.56	$3.11	$3.25	$1.84M	—	-8.35%
11/30/2025	$3.63	$3.69	$3.54	$3.55	$631.59K	—	-2.29%
11/29/2025	$3.68	$3.74	$3.60	$3.63	$537.43K	—	-1.44%
11/28/2025	$3.82	$3.86	$3.64	$3.68	$983.95K	—	-3.77%
11/27/2025	$3.83	$3.92	$3.75	$3.82	$805.18K	—	-0.29%
11/26/2025	$3.87	$3.88	$3.71	$3.83	$940.52K	$41.74M	-1.03%
11/25/2025	$3.91	$3.94	$3.75	$3.87	$929.08K	—	-0.92%
11/24/2025	$3.76	$4.01	$3.71	$3.91	$1.83M	—	+3.91%
11/23/2025	$3.66	$3.83	$3.63	$3.77	$1.03M	—	+2.90%
11/22/2025	$3.80	$3.93	$3.59	$3.66	$2.63M	—	-3.66%
11/21/2025	$3.75	$3.88	$3.28	$3.80	$3.84M	—	+1.20%
11/20/2025	$3.79	$4.06	$3.69	$3.75	$2.31M	—	-0.90%
11/19/2025	$3.81	$3.88	$3.55	$3.79	$1.60M	—	-0.58%
11/18/2025	$3.66	$3.93	$3.61	$3.81	$1.83M	—	+4.18%
11/17/2025	$3.81	$3.98	$3.59	$3.66	$1.43M	—	-4.09%
11/16/2025	$4.00	$4.06	$3.70	$3.81	$1.40M	—	-4.87%
11/15/2025	$3.87	$4.08	$3.87	$4.00	$854.68K	—	+3.36%
11/14/2025	$4.09	$4.12	$3.78	$3.88	$2.01M	—	-5.26%
11/13/2025	$4.28	$4.48	$3.95	$4.09	$2.37M	—	-4.48%
11/12/2025	$4.41	$4.72	$4.19	$4.29	$1.85M	$45.27M	-2.88%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

SSV Token (SSV) price history

Monthly returns SSV

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News