| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2021 | $14,50 | $6,66 | |
| 2022 | $10,86 | $10,08 | 7,80% |
| 2023 | $10,04 | $26,43 | -62,00% |
| 2024 | $28,70 | $25,50 | 12,55% |
| 2025 | $24,86 | $9,10 | 173,09% |
Publicidad
SSV Network (SSV) Precio Historico
Precio histórico de SSV Network, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2021.
| Precio inicial | 2021 Octubre ($14,49) |
|---|---|
| Precio más bajo | 2022 Junio ($4,02) |
| Maximo histórico | 2024 Marzo ($62,32) |
| Mejor año | 2023 |
| Peor año | 2025 |
| Mejor mes | Noviembre |
| Peor mes | Octubre |
SSV Network Gráfico Histórico
SSV Network Histórico Anual desde 2021
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $10,60 | $18,26 | $6,59 | $6,66 | $38.4 M | $718.2 Mil | $2.6 M | 4.4 M | 79% |
| 2022 | $10,54 | $22,45 | $3,86 | $10,08 | $93.7 M | $3.3 M | $23.1 M | 9 M | 155% |
| 2023 | $22,20 | $49,59 | $9,97 | $26,43 | $198.2 M | $47.4 M | $566.8 M | 8.6 M | 108% |
| 2024 | $31,94 | $65,82 | $15,39 | $25,50 | $293.1 M | $36.7 M | $266.9 M | 8.8 M | 120% |
| 2025 | $10,97 | $26,75 | $4,27 | $9,10 | $123.9 M | $18.1 M | $91.4 M | 11.5 M | 85% |
SSV Network Historico Años
SSV Network Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -46,28% O:$14,50 C:$7,79 | 51,84% O:$7,87 C:$11,95 | -44,31% O:$11,97 C:$6,66 | |||||||||
| 2022 | 23,06% O:$6,68 C:$8,22 | 61,32% O:$8,19 C:$13,21 | 38,77% O:$13,20 C:$18,32 | -41,98% O:$18,30 C:$10,62 | -29,14% O:$10,62 C:$7,53 | -46,56% O:$7,50 C:$4,01 | 104,06% O:$4,01 C:$8,17 | 57,89% O:$8,16 C:$12,88 | -12,42% O:$12,87 C:$11,27 | -9,38% O:$11,27 C:$10,21 | 5,58% O:$10,21 C:$10,78 | -6,77% O:$10,81 C:$10,08 |
| 2023 | 86,78% O:$10,09 C:$18,85 | 123,48% O:$18,85 C:$42,13 | -9,45% O:$41,94 C:$37,98 | -31,02% O:$37,98 C:$26,20 | -9,72% O:$26,10 C:$23,57 | -20,66% O:$23,51 C:$18,65 | -2,51% O:$18,64 C:$18,17 | -20,96% O:$18,17 C:$14,36 | 13,28% O:$14,36 C:$16,27 | -11,22% O:$16,28 C:$14,45 | 63,47% O:$14,44 C:$23,61 | 12,02% O:$23,59 C:$26,43 |
| 2024 | 13,38% O:$26,49 C:$30,03 | 8,10% O:$30,10 C:$32,54 | 70,87% O:$32,60 C:$55,70 | -26,06% O:$55,70 C:$41,19 | 8,78% O:$41,14 C:$44,76 | -8,68% O:$44,72 C:$40,84 | -26,16% O:$40,92 C:$30,21 | -35,91% O:$30,20 C:$19,36 | 19,70% O:$19,33 C:$23,14 | -16,50% O:$23,11 C:$19,30 | 66,21% O:$19,28 C:$32,05 | -20,37% O:$32,02 C:$25,50 |
| 2025 | -23,94% O:$25,45 C:$19,35 | -44,57% O:$19,37 C:$10,74 | -38,78% O:$10,73 C:$6,57 | -1,22% O:$6,57 C:$6,49 | 31,87% O:$6,49 C:$8,55 | -100% O:$8,55 C:$0 |
SSV OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(SSV) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $10,21 | $10,28 | $9,05 | $9,10 | $28 M | 2.865.262 | $113.9 M |
| 06/04/2025 | $10,69 | $11,06 | $10,09 | $10,23 | $34.2 M | 3.219.442 | $123.8 M |
| 06/03/2025 | $9,78 | $11,28 | $9,67 | $10,69 | $60.9 M | 5.819.471 | $122 M |
| 06/02/2025 | $9,05 | $9,87 | $8,59 | $9,82 | $28 M | 3.102.326 | $105.1 M |
| 06/01/2025 | $8,55 | $9,16 | $8,37 | $9,03 | $24.2 M | 2.783.385 | $101.6 M |
| 05/31/2025 | $8,50 | $9,08 | $7,94 | $8,55 | $31.2 M | 3.748.689 | $96.9 M |
| 05/30/2025 | $9,05 | $10,66 | $8,35 | $8,51 | $71.1 M | 7.708.643 | $107.6 M |
| 05/29/2025 | $9,15 | $9,98 | $9,04 | $9,04 | $31.2 M | 3.291.924 | $110.6 M |
| 05/28/2025 | $9,30 | $9,34 | $8,57 | $9,09 | $13.9 M | 1.545.459 | $104.8 M |
| 05/27/2025 | $8,56 | $9,67 | $8,32 | $9,27 | $18.5 M | 2.059.764 | $104.7 M |
| 05/26/2025 | $8,84 | $8,99 | $8,45 | $8,56 | $8.8 M | 1.013.527 | $101.3 M |
| 05/25/2025 | $8,61 | $8,84 | $8,01 | $8,84 | $12.4 M | 1.488.738 | $97.3 M |
| 05/24/2025 | $8,75 | $8,97 | $8,52 | $8,60 | $11.3 M | 1.287.999 | $102.3 M |
| 05/23/2025 | $9,81 | $10,21 | $8,73 | $8,76 | $23.5 M | 2.465.448 | $111.1 M |
| 05/22/2025 | $9,51 | $9,98 | $9,50 | $9,79 | $16.2 M | 1.661.297 | $113.9 M |
| 05/21/2025 | $9,24 | $9,84 | $8,99 | $9,51 | $17.1 M | 1.834.813 | $108.5 M |
| 05/20/2025 | $9,39 | $9,72 | $8,83 | $9,23 | $18.6 M | 2.017.706 | $107.3 M |
| 05/19/2025 | $9,57 | $9,61 | $8,62 | $9,41 | $18.2 M | 2.019.985 | $105.2 M |
| 05/18/2025 | $8,16 | $10,02 | $8,15 | $9,61 | $28.7 M | 3.206.988 | $104.4 M |
| 05/17/2025 | $8,57 | $8,62 | $8,11 | $8,15 | $11.8 M | 1.423.502 | $96.7 M |
| 05/16/2025 | $9,10 | $9,49 | $8,58 | $8,60 | $13.3 M | 1.458.247 | $106.7 M |
| 05/15/2025 | $9,90 | $10,30 | $8,80 | $9,06 | $22 M | 2.339.877 | $109.6 M |
| 05/14/2025 | $10,88 | $11,07 | $9,80 | $9,92 | $22.7 M | 2.219.308 | $119.5 M |
| 05/13/2025 | $9,51 | $10,93 | $9,05 | $10,90 | $39.4 M | 4.009.782 | $114.6 M |
| 05/12/2025 | $9,64 | $10,40 | $8,94 | $9,53 | $33.1 M | 3.394.140 | $113.6 M |
| 05/11/2025 | $10,84 | $11,28 | $9,41 | $9,63 | $45.4 M | 4.547.318 | $116.4 M |
| 05/10/2025 | $8,78 | $10,57 | $8,63 | $10,57 | $32.3 M | 3.573.377 | $105.4 M |
| 05/09/2025 | $7,96 | $8,73 | $7,85 | $8,73 | $28.7 M | 3.472.470 | $96.2 M |
| 05/08/2025 | $6,30 | $7,90 | $6,30 | $7,90 | $21.3 M | 3.098.999 | $80.2 M |
| 05/07/2025 | $6,18 | $6,53 | $6,03 | $6,29 | $15.9 M | 2.568.819 | $72.3 M |
| 05/06/2025 | $5,87 | $6,21 | $5,51 | $6,19 | $10.1 M | 1.752.235 | $66.9 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Pax Dollar (USDP) Precio Historico | $1,00 | $114.373.083 | $3.816.358 | -0,01% | -0,04% | |
 | Hamster Kombat (HMSTR) Precio Historico | $0,00201 | $129.711.182 | $12.879.105 | 0,99% | -0,89% | |
 | Chia (XCH) Precio Historico | $10,44 | $103.686.034 | $7.477.524 | -2,56% | -2,65% | |
 | Metaplex (MPLX) Precio Historico | $0,1381 | $104.355.121 | $9.011.789 | -1,63% | -0,95% | |
 | io.net (IO) Precio Historico | $0,7282 | $98.363.337 | $20.591.051 | -7,78% | -8,35% | |
 | Ontology (ONT) Precio Historico | $0,1298 | $117.779.955 | $7.819.932 | -3,61% | -3,91% | |
 | Worldcoin (WLD) Precio Historico | $1,04 | $115.319.725 | $158.632.600 | -9,91% | -9,16% | |
 | ConstitutionDAO (PEOPLE) Precio Historico | $0,0192 | $97.024.462 | $52.103.080 | -8,61% | -9,81% | |
 | Venom (VENOM) Precio Historico | $0,1178 | $116.456.269 | $828.622 | -0,26% | -0,21% |