| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 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 | $9.03 | 175.39% |
Reklam
SSV Fiyatlar Geçmişi
/
Geçmiş veriler SSV Network
Haziran Ayı, İki Büyük Kripto Hack’i ile Başladı: 15 Milyon Dolar Kayıp
Eleanor Terrett Duyurdu: Kritik Kripto Yasa Tasarısı Bu Hafta Oylanabilir!
İngiltere’de Bir İlk: Halka Açık Dev Şirket Kripto Para Alım Satımını Başlattı!
Haziran 2025’in İlk Haftasında İzlenecek 3 Altcoin
Haziran 2025’in İlk Haftasında Öne Çıkan 3 Altcoin
| İlk Fiyat | 2021 Ekim ($14.49) |
|---|---|
| En Düşük Fiyat | 2022 Haziran ($4.02) |
| Maksimum Fiyat | 2024 Mart ($62.32) |
| En İyi Yıl | 2023 |
| En Kötü Yıl | 2025 |
| En İyi Ay | Kasım |
| En Kötü Ay | Ekim |
Şunun için geçmiş fiyatlar SSV Network
Grafik
SSV Network Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $10.60 | $18.26 | $6.59 | $6.66 | $38.4 M | $718.2 T | $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 | $11.00 | $26.75 | $4.27 | $9.03 | $124.1 M | $17.5 M | $91.4 M | 11.5 M | 83% |
SSV Network Yıllık Getiriler
SSV Network Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(SSV) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/05/2025 | $5.86 | $6.04 | $5.79 | $5.89 | $6.5 M | 1,107,319 | $69 M |
| 05/04/2025 | $6.07 | $6.15 | $5.79 | $5.86 | $7.5 M | 1,266,752 | $69.5 M |
| 05/03/2025 | $6.83 | $6.83 | $6.03 | $6.08 | $8.4 M | 1,320,720 | $74.3 M |
| 05/02/2025 | $6.58 | $7.12 | $6.46 | $6.84 | $12.6 M | 1,880,713 | $77.9 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
![Stratis [New]](https://c1.coinlore.com/img/50x50/stratis-new.png){kind=small} | Stratis [New] (STRAX) Fiyatlar Geçmişi | $90,078,701 | $22,256,495 | 1.9 B | -7.86% | 7.46% | ||
 | siren (SIREN) Fiyatlar Geçmişi | $112,487,507 | $8,347,458 | 740.5 M | 6.70% | 0.22% | ||
 | ChainGPT (CGPT) Fiyatlar Geçmişi | $93,140,346 | $11,844,524 | 795.4 M | -11.89% | 2.70% | ||
 | Audius (AUDIO) Fiyatlar Geçmişi | $87,879,655 | $4,913,698 | 1.3 B | -8.51% | -0.91% | ||
 | Venom (VENOM) Fiyatlar Geçmişi | $115,627,442 | $602,117 | 988.9 M | 14.10% | -0.06% | ||
 | Ponke (PONKE) Fiyatlar Geçmişi | $73,389,089 | $7,243,126 | 555.5 M | -24.22% | -0.34% | ||
 | Flux (FLUX) Fiyatlar Geçmişi | $86,187,770 | $3,636,639 | 378.7 M | -17.92% | 0.73% | ||
 | Alchemist AI (ALCH) Fiyatlar Geçmişi | $97,512,850 | $16,810,305 | 850 M | -11.76% | -10.30% | ||
 | Rocket Pool (RPL) Fiyatlar Geçmişi | $101,815,508 | $7,128,307 | 21 M | -1.91% | 1.25% |