Identifier on Huobi: ssvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
19.2798 USDT |
30,004.2397 SSV |
18.3153 USDT |
17.7044 USDT |
18.1573 USDT |
19.7452 USDT |
| 2025-01-23 |
17.5265 USDT |
13,555.1349 SSV |
17.7403 USDT |
17.3100 USDT |
17.5481 USDT |
17.4749 USDT |
| 2025-01-22 |
18.5107 USDT |
14,630.2972 SSV |
18.5034 USDT |
18.1304 USDT |
18.4879 USDT |
18.3783 USDT |
| 2025-01-21 |
17.9821 USDT |
42,470.9639 SSV |
18.2640 USDT |
16.9562 USDT |
17.5305 USDT |
18.4857 USDT |
| 2025-01-20 |
19.3330 USDT |
28,735.6328 SSV |
19.3383 USDT |
18.2521 USDT |
18.9186 USDT |
19.0554 USDT |
| 2025-01-19 |
19.8363 USDT |
14,356.7037 SSV |
19.5709 USDT |
18.5224 USDT |
19.0161 USDT |
18.6848 USDT |
| 2025-01-18 |
20.3767 USDT |
16,375.3797 SSV |
22.0733 USDT |
19.2960 USDT |
19.7573 USDT |
19.8785 USDT |
| 2025-01-17 |
21.2858 USDT |
19,842.8913 SSV |
20.5040 USDT |
20.5040 USDT |
20.7210 USDT |
21.7819 USDT |
| 2025-01-16 |
21.1614 USDT |
17,757.6357 SSV |
21.9648 USDT |
20.2784 USDT |
20.7304 USDT |
20.5417 USDT |
| 2025-01-15 |
20.7665 USDT |
20,789.7149 SSV |
20.6032 USDT |
19.6285 USDT |
19.9191 USDT |
21.9868 USDT |
| 2025-01-14 |
19.7983 USDT |
11,272.1317 SSV |
19.7355 USDT |
19.3855 USDT |
19.8204 USDT |
19.5692 USDT |
| 2025-01-13 |
19.2484 USDT |
10,426.7198 SSV |
20.0838 USDT |
18.1166 USDT |
18.6861 USDT |
19.3659 USDT |
| 2025-01-12 |
20.2188 USDT |
5,782.4887 SSV |
20.3516 USDT |
19.9667 USDT |
20.1376 USDT |
20.2205 USDT |
| 2025-01-11 |
20.2012 USDT |
10,389.7490 SSV |
20.3925 USDT |
19.8524 USDT |
20.1955 USDT |
20.1087 USDT |
| 2025-01-10 |
20.3305 USDT |
18,478.6204 SSV |
20.1589 USDT |
19.4891 USDT |
20.0201 USDT |
20.3124 USDT |
| 2025-01-09 |
20.4680 USDT |
12,774.5547 SSV |
20.5347 USDT |
19.5724 USDT |
20.0734 USDT |
19.9098 USDT |
| 2025-01-08 |
21.2330 USDT |
15,107.5895 SSV |
21.7962 USDT |
20.4229 USDT |
20.7363 USDT |
20.6572 USDT |
| 2025-01-07 |
24.4094 USDT |
12,711.9147 SSV |
25.3862 USDT |
22.4167 USDT |
22.9328 USDT |
22.9202 USDT |
| 2025-01-06 |
25.3366 USDT |
12,653.8897 SSV |
25.1560 USDT |
24.5890 USDT |
24.8172 USDT |
25.7641 USDT |
| 2025-01-05 |
25.5689 USDT |
5,772.1432 SSV |
25.9628 USDT |
25.1303 USDT |
25.3703 USDT |
25.3382 USDT |
| 2025-01-04 |
25.9896 USDT |
6,562.3772 SSV |
26.3491 USDT |
25.4362 USDT |
25.7366 USDT |
25.6419 USDT |
| 2025-01-03 |
24.9751 USDT |
6,129.6289 SSV |
25.8028 USDT |
24.3215 USDT |
24.5530 USDT |
24.9373 USDT |
| 2025-01-02 |
25.5863 USDT |
11,401.2776 SSV |
24.8653 USDT |
24.8521 USDT |
25.0561 USDT |
25.9981 USDT |
| 2025-01-01 |
25.1708 USDT |
6,531.3968 SSV |
25.3867 USDT |
24.3420 USDT |
24.6147 USDT |
24.6478 USDT |
| 2024-12-31 |
25.4882 USDT |
7,186.2173 SSV |
25.9221 USDT |
24.6912 USDT |
25.1302 USDT |
26.0381 USDT |
| 2024-12-30 |
25.1125 USDT |
12,159.8268 SSV |
25.2993 USDT |
24.0400 USDT |
24.5681 USDT |
25.1850 USDT |
| 2024-12-29 |
25.5899 USDT |
8,204.6994 SSV |
26.3630 USDT |
24.9821 USDT |
25.3247 USDT |
25.6461 USDT |
| 2024-12-28 |
25.6514 USDT |
15,520.3763 SSV |
25.2032 USDT |
24.6666 USDT |
25.2509 USDT |
26.4228 USDT |
| 2024-12-27 |
23.4242 USDT |
9,525.3085 SSV |
22.0559 USDT |
21.9412 USDT |
22.3188 USDT |
25.0910 USDT |
| 2024-12-26 |
22.7677 USDT |
13,822.2150 SSV |
23.8580 USDT |
21.8615 USDT |
22.1016 USDT |
22.0478 USDT |
| 2024-12-25 |
23.9167 USDT |
15,783.6382 SSV |
23.8883 USDT |
23.4306 USDT |
23.7456 USDT |
23.7677 USDT |
| 2024-12-24 |
23.1285 USDT |
13,574.5327 SSV |
23.1295 USDT |
22.5634 USDT |
23.0469 USDT |
23.8238 USDT |
| 2024-12-23 |
20.8742 USDT |
5,654.1613 SSV |
20.5785 USDT |
19.9851 USDT |
20.5785 USDT |
20.9652 USDT |
| 2024-12-22 |
20.7677 USDT |
11,424.1291 SSV |
20.5858 USDT |
20.2127 USDT |
20.6588 USDT |
21.1583 USDT |
| 2024-12-21 |
22.0735 USDT |
20,746.1488 SSV |
21.5862 USDT |
20.7596 USDT |
21.2819 USDT |
21.1592 USDT |
| 2024-12-20 |
20.3128 USDT |
28,829.8080 SSV |
20.8683 USDT |
18.3467 USDT |
19.3435 USDT |
20.8375 USDT |
| 2024-12-19 |
22.7049 USDT |
32,921.6142 SSV |
23.4277 USDT |
20.4222 USDT |
21.2498 USDT |
21.2171 USDT |
| 2024-12-18 |
25.9024 USDT |
23,078.4329 SSV |
27.1000 USDT |
23.3732 USDT |
23.8816 USDT |
23.6163 USDT |
| 2024-12-17 |
28.8207 USDT |
14,856.3082 SSV |
29.3161 USDT |
27.1703 USDT |
27.6615 USDT |
27.6615 USDT |
| 2024-12-16 |
29.2011 USDT |
19,078.2965 SSV |
29.6976 USDT |
27.7981 USDT |
28.2154 USDT |
29.5996 USDT |
| 2024-12-15 |
28.0906 USDT |
4,946.4751 SSV |
27.8360 USDT |
27.3518 USDT |
27.8292 USDT |
27.3984 USDT |
| 2024-12-14 |
28.9837 USDT |
11,848.2829 SSV |
29.2238 USDT |
27.6379 USDT |
28.1151 USDT |
27.8045 USDT |
| 2024-12-13 |
29.6814 USDT |
12,131.2009 SSV |
29.9483 USDT |
28.9258 USDT |
29.3975 USDT |
29.1988 USDT |
| 2024-12-12 |
29.6506 USDT |
15,185.9509 SSV |
28.1361 USDT |
27.9087 USDT |
28.2406 USDT |
30.5638 USDT |
| 2024-12-11 |
27.0047 USDT |
20,923.7335 SSV |
26.2872 USDT |
25.1976 USDT |
25.9280 USDT |
28.0025 USDT |
| 2024-12-10 |
26.7343 USDT |
7,589.0033 SSV |
27.3788 USDT |
25.2284 USDT |
26.3024 USDT |
26.1619 USDT |
| 2024-12-09 |
31.2511 USDT |
11,862.0475 SSV |
33.5856 USDT |
29.4188 USDT |
30.1377 USDT |
30.8252 USDT |
| 2024-12-08 |
32.9009 USDT |
14,664.2361 SSV |
33.4575 USDT |
32.0946 USDT |
32.7027 USDT |
33.1695 USDT |
| 2024-12-07 |
34.2034 USDT |
9,086.5723 SSV |
34.3231 USDT |
33.4102 USDT |
33.6004 USDT |
33.5585 USDT |
| 2024-12-06 |
33.9513 USDT |
26,547.9127 SSV |
32.2338 USDT |
31.8570 USDT |
32.7916 USDT |
34.3035 USDT |