Identifier on Huobi: ssvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
48.1939 USDT |
12,752.3991 SSV |
51.2310 USDT |
46.1261 USDT |
46.9733 USDT |
47.3936 USDT |
| 2024-04-01 |
52.3267 USDT |
13,552.4180 SSV |
55.7798 USDT |
49.3995 USDT |
50.0419 USDT |
50.0419 USDT |
| 2024-03-31 |
55.4807 USDT |
10,557.0447 SSV |
55.0495 USDT |
54.4119 USDT |
55.0759 USDT |
55.1267 USDT |
| 2024-03-30 |
57.5389 USDT |
9,096.4298 SSV |
58.4219 USDT |
56.5522 USDT |
57.0214 USDT |
56.9378 USDT |
| 2024-03-29 |
59.8148 USDT |
11,111.6604 SSV |
59.6073 USDT |
58.1518 USDT |
58.6531 USDT |
58.1528 USDT |
| 2024-03-28 |
59.7135 USDT |
9,984.5514 SSV |
59.3047 USDT |
54.0783 USDT |
59.2820 USDT |
59.1774 USDT |
| 2024-03-27 |
60.7149 USDT |
13,777.3128 SSV |
60.5587 USDT |
57.3562 USDT |
58.5241 USDT |
59.5905 USDT |
| 2024-03-26 |
62.8936 USDT |
10,745.0901 SSV |
63.2970 USDT |
58.6651 USDT |
60.8748 USDT |
59.9825 USDT |
| 2024-03-25 |
62.1442 USDT |
11,752.1092 SSV |
60.3419 USDT |
59.3460 USDT |
60.0493 USDT |
62.5705 USDT |
| 2024-03-24 |
58.8644 USDT |
10,949.1325 SSV |
58.4761 USDT |
56.5150 USDT |
57.0008 USDT |
59.7131 USDT |
| 2024-03-23 |
59.7943 USDT |
11,953.7753 SSV |
60.7093 USDT |
58.0807 USDT |
58.9781 USDT |
58.9929 USDT |
| 2024-03-22 |
59.4593 USDT |
11,735.2694 SSV |
60.1644 USDT |
55.0000 USDT |
58.1252 USDT |
58.8530 USDT |
| 2024-03-21 |
57.8045 USDT |
16,833.2091 SSV |
55.5549 USDT |
53.8699 USDT |
55.6003 USDT |
58.0333 USDT |
| 2024-03-20 |
49.6091 USDT |
20,466.2969 SSV |
48.2265 USDT |
44.0486 USDT |
45.4120 USDT |
53.3358 USDT |
| 2024-03-19 |
47.7632 USDT |
26,059.3574 SSV |
50.9909 USDT |
43.3904 USDT |
46.5570 USDT |
47.7595 USDT |
| 2024-03-18 |
47.2692 USDT |
15,233.6345 SSV |
47.3828 USDT |
44.8166 USDT |
45.9302 USDT |
51.1185 USDT |
| 2024-03-17 |
44.6752 USDT |
19,693.3001 SSV |
44.9853 USDT |
40.6093 USDT |
42.0162 USDT |
46.7215 USDT |
| 2024-03-16 |
47.3280 USDT |
20,255.7557 SSV |
44.2836 USDT |
41.6631 USDT |
44.8894 USDT |
46.6773 USDT |
| 2024-03-15 |
44.9576 USDT |
27,125.7539 SSV |
48.8387 USDT |
41.0000 USDT |
43.7939 USDT |
42.3050 USDT |
| 2024-03-14 |
50.4639 USDT |
22,219.5711 SSV |
55.0760 USDT |
47.5409 USDT |
49.3158 USDT |
47.8170 USDT |
| 2024-03-13 |
49.9319 USDT |
47,663.7126 SSV |
40.4867 USDT |
40.2755 USDT |
41.6815 USDT |
54.3071 USDT |
| 2024-03-12 |
39.5597 USDT |
41,637.0092 SSV |
36.7870 USDT |
36.6171 USDT |
37.1291 USDT |
40.3320 USDT |
| 2024-03-11 |
36.5730 USDT |
31,483.2748 SSV |
37.5626 USDT |
34.9999 USDT |
36.4312 USDT |
36.7207 USDT |
| 2024-03-10 |
37.9397 USDT |
16,133.1382 SSV |
37.4405 USDT |
36.2225 USDT |
37.1370 USDT |
36.8408 USDT |
| 2024-03-09 |
36.4756 USDT |
23,689.0906 SSV |
36.5771 USDT |
35.5322 USDT |
36.1611 USDT |
36.9312 USDT |
| 2024-03-08 |
36.6175 USDT |
27,005.9761 SSV |
36.3587 USDT |
34.8941 USDT |
36.1972 USDT |
36.6958 USDT |
| 2024-03-07 |
36.1169 USDT |
19,475.1879 SSV |
36.3525 USDT |
35.0303 USDT |
35.7398 USDT |
36.1069 USDT |
| 2024-03-06 |
35.5100 USDT |
34,086.0700 SSV |
34.4524 USDT |
34.0480 USDT |
34.9020 USDT |
35.0382 USDT |
| 2024-03-05 |
35.5904 USDT |
36,844.3719 SSV |
34.3126 USDT |
30.0004 USDT |
32.6477 USDT |
32.6477 USDT |
| 2024-03-04 |
34.7622 USDT |
32,380.6569 SSV |
34.7904 USDT |
33.3789 USDT |
34.1669 USDT |
34.0791 USDT |
| 2024-03-03 |
35.4863 USDT |
27,499.5345 SSV |
33.5936 USDT |
32.6187 USDT |
34.8036 USDT |
35.0027 USDT |
| 2024-03-02 |
33.2350 USDT |
27,507.6146 SSV |
33.1262 USDT |
29.5797 USDT |
33.0925 USDT |
33.1715 USDT |
| 2024-03-01 |
32.9551 USDT |
29,190.6652 SSV |
32.6390 USDT |
32.2322 USDT |
32.5923 USDT |
32.8358 USDT |
| 2024-02-29 |
34.1046 USDT |
42,028.0507 SSV |
33.4041 USDT |
31.8062 USDT |
32.7440 USDT |
32.4344 USDT |
| 2024-02-28 |
33.6277 USDT |
25,969.4296 SSV |
34.0753 USDT |
30.8190 USDT |
32.5744 USDT |
32.9135 USDT |
| 2024-02-27 |
34.2393 USDT |
18,379.0266 SSV |
34.7048 USDT |
33.1545 USDT |
33.8371 USDT |
33.7032 USDT |
| 2024-02-26 |
34.2829 USDT |
17,169.8943 SSV |
33.0536 USDT |
33.0229 USDT |
33.7634 USDT |
34.3522 USDT |
| 2024-02-25 |
32.3705 USDT |
11,625.8381 SSV |
32.4451 USDT |
31.6022 USDT |
31.7984 USDT |
33.0016 USDT |
| 2024-02-24 |
31.7977 USDT |
12,478.1015 SSV |
31.0969 USDT |
30.3067 USDT |
30.8590 USDT |
32.7365 USDT |
| 2024-02-23 |
31.1667 USDT |
15,530.4905 SSV |
31.6960 USDT |
29.9296 USDT |
30.7605 USDT |
31.2526 USDT |
| 2024-02-22 |
31.9885 USDT |
16,918.2417 SSV |
31.9014 USDT |
30.7135 USDT |
31.0175 USDT |
32.2633 USDT |
| 2024-02-21 |
32.1464 USDT |
16,402.0494 SSV |
33.4546 USDT |
29.3437 USDT |
30.5649 USDT |
30.5285 USDT |
| 2024-02-20 |
34.2318 USDT |
12,665.2217 SSV |
35.3326 USDT |
32.8394 USDT |
33.8136 USDT |
33.2931 USDT |
| 2024-02-19 |
33.9636 USDT |
11,503.5543 SSV |
32.4254 USDT |
32.4254 USDT |
32.9417 USDT |
34.2279 USDT |
| 2024-02-18 |
31.6519 USDT |
9,191.3753 SSV |
31.0084 USDT |
28.8323 USDT |
31.0149 USDT |
32.0056 USDT |
| 2024-02-17 |
30.7817 USDT |
12,916.8808 SSV |
31.2584 USDT |
29.8746 USDT |
30.5289 USDT |
30.6697 USDT |
| 2024-02-16 |
32.6940 USDT |
12,056.4017 SSV |
32.8837 USDT |
30.8157 USDT |
31.6583 USDT |
30.8172 USDT |
| 2024-02-15 |
32.5368 USDT |
17,752.2972 SSV |
32.4018 USDT |
31.8110 USDT |
32.2421 USDT |
32.7554 USDT |
| 2024-02-14 |
31.7354 USDT |
15,312.7881 SSV |
31.2261 USDT |
30.8437 USDT |
31.0238 USDT |
32.6779 USDT |
| 2024-02-13 |
31.4455 USDT |
15,159.6364 SSV |
31.8717 USDT |
30.5556 USDT |
31.0783 USDT |
31.0063 USDT |