Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
20.7242 USDT |
1,734.7975 SSV |
20.4800 USDT |
20.2100 USDT |
21.2200 USDT |
20.8700 USDT |
| 2024-12-21 |
21.7913 USDT |
5,245.7995 SSV |
21.5300 USDT |
20.7100 USDT |
23.2300 USDT |
20.7400 USDT |
| 2024-12-20 |
20.0925 USDT |
8,077.9922 SSV |
21.0200 USDT |
18.3100 USDT |
21.9100 USDT |
21.4300 USDT |
| 2024-12-19 |
22.2923 USDT |
9,766.5173 SSV |
23.4500 USDT |
20.3900 USDT |
24.0300 USDT |
21.0100 USDT |
| 2024-12-18 |
24.7848 USDT |
7,391.0211 SSV |
27.1100 USDT |
23.3600 USDT |
27.2200 USDT |
23.9900 USDT |
| 2024-12-17 |
28.2754 USDT |
2,920.0366 SSV |
29.3400 USDT |
27.2200 USDT |
29.8700 USDT |
27.8600 USDT |
| 2024-12-16 |
29.2209 USDT |
2,611.8493 SSV |
29.5900 USDT |
27.8100 USDT |
30.9000 USDT |
29.7900 USDT |
| 2024-12-15 |
28.3665 USDT |
1,528.8735 SSV |
27.8500 USDT |
27.2600 USDT |
29.3400 USDT |
28.3300 USDT |
| 2024-12-14 |
28.4635 USDT |
3,166.1989 SSV |
29.2200 USDT |
27.1500 USDT |
30.0400 USDT |
27.3900 USDT |
| 2024-12-13 |
29.4246 USDT |
2,347.2970 SSV |
29.9400 USDT |
28.6800 USDT |
30.5800 USDT |
29.1100 USDT |
| 2024-12-12 |
30.2460 USDT |
4,561.4328 SSV |
28.1500 USDT |
27.9400 USDT |
31.5800 USDT |
30.5700 USDT |
| 2024-12-11 |
26.9404 USDT |
4,389.3341 SSV |
26.2400 USDT |
25.2100 USDT |
28.5300 USDT |
27.7300 USDT |
| 2024-12-10 |
26.0896 USDT |
11,519.8922 SSV |
27.3400 USDT |
24.2800 USDT |
28.1500 USDT |
24.4500 USDT |
| 2024-12-09 |
28.6333 USDT |
6,298.1446 SSV |
33.6000 USDT |
22.6300 USDT |
33.9300 USDT |
27.1200 USDT |
| 2024-12-08 |
32.9848 USDT |
1,688.9726 SSV |
33.4600 USDT |
32.1400 USDT |
33.7500 USDT |
33.2300 USDT |
| 2024-12-07 |
34.3156 USDT |
3,114.9191 SSV |
34.2700 USDT |
32.9500 USDT |
35.6300 USDT |
33.0500 USDT |
| 2024-12-06 |
33.8743 USDT |
5,834.9494 SSV |
32.2300 USDT |
31.8800 USDT |
36.1100 USDT |
34.8400 USDT |
| 2024-12-05 |
32.9176 USDT |
6,751.6169 SSV |
33.1600 USDT |
31.2300 USDT |
34.3600 USDT |
32.6300 USDT |
| 2024-12-04 |
33.5096 USDT |
12,277.7427 SSV |
32.3300 USDT |
31.6500 USDT |
35.9400 USDT |
34.0100 USDT |
| 2024-12-03 |
31.4184 USDT |
9,543.6486 SSV |
31.8500 USDT |
29.2400 USDT |
32.3900 USDT |
31.9200 USDT |
| 2024-12-02 |
31.2895 USDT |
8,904.8212 SSV |
32.3100 USDT |
28.7600 USDT |
33.3200 USDT |
31.5400 USDT |
| 2024-12-01 |
32.0748 USDT |
7,283.0804 SSV |
32.0000 USDT |
31.0000 USDT |
33.4500 USDT |
32.2800 USDT |
| 2024-11-30 |
31.2889 USDT |
17,073.2688 SSV |
27.4700 USDT |
27.4100 USDT |
33.7800 USDT |
31.4500 USDT |
| 2024-11-29 |
27.2161 USDT |
4,085.4949 SSV |
27.7400 USDT |
26.5800 USDT |
28.0000 USDT |
27.0100 USDT |
| 2024-11-28 |
28.2795 USDT |
10,319.3891 SSV |
28.8500 USDT |
26.7700 USDT |
30.3600 USDT |
27.3800 USDT |
| 2024-11-27 |
26.8053 USDT |
17,304.2531 SSV |
25.6000 USDT |
24.7800 USDT |
28.9500 USDT |
28.7700 USDT |
| 2024-11-26 |
25.3471 USDT |
17,013.6817 SSV |
26.1300 USDT |
23.6700 USDT |
26.6500 USDT |
25.9600 USDT |
| 2024-11-25 |
25.6151 USDT |
24,256.9753 SSV |
22.9500 USDT |
22.2000 USDT |
28.7400 USDT |
26.0500 USDT |
| 2024-11-24 |
22.6045 USDT |
11,164.3344 SSV |
22.4400 USDT |
20.5500 USDT |
24.2400 USDT |
22.0700 USDT |
| 2024-11-23 |
21.7366 USDT |
11,946.6054 SSV |
20.3800 USDT |
20.2400 USDT |
23.2200 USDT |
22.3600 USDT |
| 2024-11-22 |
19.9477 USDT |
4,389.8341 SSV |
20.1200 USDT |
19.2500 USDT |
20.6900 USDT |
19.9400 USDT |
| 2024-11-21 |
19.1927 USDT |
7,227.7922 SSV |
17.4100 USDT |
16.7200 USDT |
20.9200 USDT |
20.4800 USDT |
| 2024-11-20 |
17.9949 USDT |
3,148.9411 SSV |
18.4700 USDT |
17.0700 USDT |
18.8200 USDT |
17.5000 USDT |
| 2024-11-19 |
18.9270 USDT |
2,137.2209 SSV |
19.7800 USDT |
18.0300 USDT |
19.9200 USDT |
18.1000 USDT |
| 2024-11-18 |
18.8093 USDT |
3,286.1419 SSV |
18.5200 USDT |
18.3900 USDT |
19.3200 USDT |
18.7100 USDT |
| 2024-11-17 |
19.0155 USDT |
3,023.5908 SSV |
19.7400 USDT |
18.1200 USDT |
20.1300 USDT |
18.3900 USDT |
| 2024-11-16 |
19.1828 USDT |
4,290.0327 SSV |
18.3800 USDT |
18.2500 USDT |
20.0400 USDT |
19.8800 USDT |
| 2024-11-15 |
17.8802 USDT |
4,089.4836 SSV |
18.1300 USDT |
17.2300 USDT |
18.3700 USDT |
18.3500 USDT |
| 2024-11-14 |
18.2477 USDT |
6,767.1816 SSV |
18.6300 USDT |
17.4000 USDT |
19.0100 USDT |
18.4500 USDT |
| 2024-11-13 |
19.5435 USDT |
6,881.5245 SSV |
20.7800 USDT |
18.5300 USDT |
20.9100 USDT |
19.1000 USDT |
| 2024-11-12 |
21.3551 USDT |
11,624.8368 SSV |
23.1000 USDT |
19.6900 USDT |
23.1000 USDT |
20.7200 USDT |
| 2024-11-11 |
22.4336 USDT |
8,289.6965 SSV |
22.8000 USDT |
21.6200 USDT |
23.8400 USDT |
22.5800 USDT |
| 2024-11-10 |
22.1169 USDT |
8,062.3153 SSV |
21.4100 USDT |
21.1500 USDT |
23.0100 USDT |
23.0100 USDT |
| 2024-11-09 |
21.0099 USDT |
5,419.3525 SSV |
20.2900 USDT |
19.9400 USDT |
22.0800 USDT |
20.5600 USDT |
| 2024-11-08 |
20.4047 USDT |
4,870.1280 SSV |
20.2600 USDT |
19.6600 USDT |
21.1800 USDT |
20.2000 USDT |
| 2024-11-07 |
20.5193 USDT |
4,086.3742 SSV |
19.8600 USDT |
19.3300 USDT |
21.5800 USDT |
19.9200 USDT |
| 2024-11-06 |
18.2609 USDT |
3,829.7093 SSV |
16.8400 USDT |
16.8300 USDT |
19.2100 USDT |
19.0500 USDT |
| 2024-11-05 |
16.4291 USDT |
1,524.3623 SSV |
15.9200 USDT |
15.9000 USDT |
16.9000 USDT |
16.4800 USDT |
| 2024-11-04 |
16.4595 USDT |
1,360.3643 SSV |
16.5100 USDT |
15.8500 USDT |
16.9500 USDT |
16.2000 USDT |
| 2024-11-03 |
16.7852 USDT |
5,116.3090 SSV |
17.0500 USDT |
15.9700 USDT |
17.4400 USDT |
16.7300 USDT |