Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
19.3043 USDT |
9,084.4574 SSV |
18.3500 USDT |
17.7400 USDT |
20.4300 USDT |
19.0800 USDT |
| 2025-01-23 |
17.6436 USDT |
1,534.7806 SSV |
17.7500 USDT |
17.2700 USDT |
18.2000 USDT |
17.5900 USDT |
| 2025-01-22 |
18.2643 USDT |
1,750.9546 SSV |
18.4600 USDT |
17.8900 USDT |
18.8300 USDT |
18.2100 USDT |
| 2025-01-21 |
17.9370 USDT |
4,923.7058 SSV |
18.2400 USDT |
16.9800 USDT |
19.0800 USDT |
19.0600 USDT |
| 2025-01-20 |
19.0533 USDT |
11,195.0722 SSV |
19.1900 USDT |
18.0500 USDT |
20.7200 USDT |
18.4200 USDT |
| 2025-01-19 |
19.8295 USDT |
12,353.4303 SSV |
19.5700 USDT |
18.2100 USDT |
21.1500 USDT |
19.2800 USDT |
| 2025-01-18 |
20.1467 USDT |
3,323.7114 SSV |
21.9800 USDT |
18.9900 USDT |
22.3000 USDT |
19.6300 USDT |
| 2025-01-17 |
21.4592 USDT |
3,142.8946 SSV |
20.5700 USDT |
20.5700 USDT |
22.0800 USDT |
21.9900 USDT |
| 2025-01-16 |
21.0264 USDT |
3,329.4423 SSV |
21.9800 USDT |
20.2900 USDT |
22.2100 USDT |
20.8900 USDT |
| 2025-01-15 |
20.7432 USDT |
3,445.3898 SSV |
20.6100 USDT |
19.6400 USDT |
21.9900 USDT |
21.9900 USDT |
| 2025-01-14 |
19.9648 USDT |
1,866.6895 SSV |
19.7400 USDT |
19.5000 USDT |
20.5900 USDT |
20.5600 USDT |
| 2025-01-13 |
19.0071 USDT |
4,188.4341 SSV |
20.0600 USDT |
18.3000 USDT |
20.6100 USDT |
19.7500 USDT |
| 2025-01-12 |
20.2402 USDT |
1,574.2946 SSV |
20.3100 USDT |
19.9800 USDT |
20.6100 USDT |
20.4200 USDT |
| 2025-01-11 |
20.0975 USDT |
831.5224 SSV |
20.4100 USDT |
19.8300 USDT |
20.5200 USDT |
20.2400 USDT |
| 2025-01-10 |
20.2452 USDT |
3,076.1537 SSV |
20.1600 USDT |
19.4600 USDT |
20.8700 USDT |
20.2100 USDT |
| 2025-01-09 |
20.4123 USDT |
4,256.6497 SSV |
20.5300 USDT |
19.5800 USDT |
21.0900 USDT |
19.7500 USDT |
| 2025-01-08 |
20.6560 USDT |
5,384.7553 SSV |
21.8100 USDT |
19.5300 USDT |
22.1300 USDT |
20.3400 USDT |
| 2025-01-07 |
23.4927 USDT |
8,173.4234 SSV |
25.3800 USDT |
21.7500 USDT |
25.3800 USDT |
21.9100 USDT |
| 2025-01-06 |
25.5844 USDT |
5,978.5514 SSV |
25.1900 USDT |
24.6100 USDT |
26.6600 USDT |
25.7600 USDT |
| 2025-01-05 |
25.2874 USDT |
2,339.5255 SSV |
25.9600 USDT |
24.5800 USDT |
26.0500 USDT |
24.8900 USDT |
| 2025-01-04 |
26.1060 USDT |
3,417.0795 SSV |
26.3300 USDT |
25.4700 USDT |
26.7200 USDT |
25.9500 USDT |
| 2025-01-03 |
24.7442 USDT |
3,938.6650 SSV |
25.7900 USDT |
24.3100 USDT |
25.8600 USDT |
25.1800 USDT |
| 2025-01-02 |
25.6780 USDT |
4,547.7730 SSV |
24.8700 USDT |
24.8600 USDT |
26.3800 USDT |
25.6400 USDT |
| 2025-01-01 |
24.6834 USDT |
4,926.5641 SSV |
25.4600 USDT |
23.8900 USDT |
26.2700 USDT |
24.0500 USDT |
| 2024-12-31 |
25.8610 USDT |
3,810.3267 SSV |
25.9500 USDT |
24.7200 USDT |
26.5900 USDT |
25.5200 USDT |
| 2024-12-30 |
25.2658 USDT |
7,814.3813 SSV |
25.3000 USDT |
24.0500 USDT |
26.3000 USDT |
25.6100 USDT |
| 2024-12-29 |
25.6328 USDT |
4,385.8387 SSV |
26.3800 USDT |
24.9700 USDT |
26.4700 USDT |
25.2900 USDT |
| 2024-12-28 |
25.6927 USDT |
9,528.9417 SSV |
25.1500 USDT |
24.7000 USDT |
27.1500 USDT |
26.5300 USDT |
| 2024-12-27 |
24.2474 USDT |
13,633.1837 SSV |
22.1000 USDT |
21.9700 USDT |
25.9200 USDT |
25.5200 USDT |
| 2024-12-26 |
22.7755 USDT |
2,444.1677 SSV |
23.8700 USDT |
21.8800 USDT |
24.0600 USDT |
22.0400 USDT |
| 2024-12-25 |
23.9663 USDT |
3,118.8155 SSV |
23.9100 USDT |
23.4800 USDT |
24.7600 USDT |
23.6300 USDT |
| 2024-12-24 |
23.3710 USDT |
4,573.5826 SSV |
23.1600 USDT |
22.5200 USDT |
24.2500 USDT |
23.8800 USDT |
| 2024-12-23 |
21.3672 USDT |
3,386.6014 SSV |
20.5300 USDT |
19.9900 USDT |
22.0500 USDT |
21.9300 USDT |
| 2024-12-22 |
20.7648 USDT |
3,067.1200 SSV |
20.4800 USDT |
20.2100 USDT |
21.2200 USDT |
20.7700 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 |