Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
16.2320 USDT |
401.2732 SSV |
16.2000 USDT |
16.1000 USDT |
16.4000 USDT |
16.2300 USDT |
| 2023-09-29 |
16.1418 USDT |
185.6581 SSV |
16.3400 USDT |
15.8800 USDT |
16.4200 USDT |
16.1800 USDT |
| 2023-09-28 |
16.1174 USDT |
324.9686 SSV |
15.6400 USDT |
15.6400 USDT |
16.5300 USDT |
16.3400 USDT |
| 2023-09-27 |
15.9885 USDT |
200.5030 SSV |
16.1800 USDT |
15.5100 USDT |
16.4200 USDT |
15.5300 USDT |
| 2023-09-26 |
15.9085 USDT |
253.5747 SSV |
15.7400 USDT |
15.7400 USDT |
16.0800 USDT |
16.0600 USDT |
| 2023-09-25 |
15.8326 USDT |
352.5191 SSV |
15.7200 USDT |
15.5800 USDT |
16.1000 USDT |
15.6800 USDT |
| 2023-09-24 |
15.7979 USDT |
464.2410 SSV |
15.7800 USDT |
15.6800 USDT |
16.0000 USDT |
15.9000 USDT |
| 2023-09-23 |
15.8473 USDT |
142.9092 SSV |
16.0000 USDT |
15.5700 USDT |
16.0800 USDT |
15.7000 USDT |
| 2023-09-22 |
16.0482 USDT |
498.5624 SSV |
16.2800 USDT |
15.8800 USDT |
16.2800 USDT |
16.1200 USDT |
| 2023-09-21 |
16.2589 USDT |
701.2070 SSV |
16.7000 USDT |
15.7800 USDT |
16.9600 USDT |
16.2200 USDT |
| 2023-09-20 |
16.7263 USDT |
704.3728 SSV |
16.9200 USDT |
16.2200 USDT |
17.2000 USDT |
16.6400 USDT |
| 2023-09-19 |
16.9650 USDT |
623.2065 SSV |
17.1000 USDT |
16.6100 USDT |
17.4200 USDT |
16.7900 USDT |
| 2023-09-18 |
16.9998 USDT |
3,023.3917 SSV |
16.7700 USDT |
16.0900 USDT |
18.5900 USDT |
17.0400 USDT |
| 2023-09-17 |
16.5959 USDT |
1,044.4099 SSV |
16.2000 USDT |
16.0500 USDT |
17.0600 USDT |
16.4600 USDT |
| 2023-09-16 |
16.1713 USDT |
1,215.3668 SSV |
16.0900 USDT |
15.9400 USDT |
16.5200 USDT |
16.2600 USDT |
| 2023-09-15 |
15.7335 USDT |
632.8159 SSV |
15.9800 USDT |
15.4400 USDT |
16.1200 USDT |
15.8700 USDT |
| 2023-09-14 |
15.7716 USDT |
2,301.2423 SSV |
15.2000 USDT |
15.0400 USDT |
16.8300 USDT |
15.7800 USDT |
| 2023-09-13 |
15.1290 USDT |
664.0141 SSV |
14.8800 USDT |
14.8400 USDT |
15.3500 USDT |
15.2400 USDT |
| 2023-09-12 |
14.7670 USDT |
1,200.8912 SSV |
14.1600 USDT |
14.1600 USDT |
15.0800 USDT |
14.9300 USDT |
| 2023-09-11 |
13.9322 USDT |
1,386.7557 SSV |
14.7200 USDT |
13.5800 USDT |
15.5600 USDT |
13.9600 USDT |
| 2023-09-10 |
14.4908 USDT |
525.0411 SSV |
15.1000 USDT |
13.9900 USDT |
15.1000 USDT |
14.7800 USDT |
| 2023-09-09 |
15.1110 USDT |
166.1960 SSV |
15.3700 USDT |
14.8600 USDT |
15.4400 USDT |
15.1200 USDT |
| 2023-09-08 |
15.8067 USDT |
4,344.2124 SSV |
15.2600 USDT |
14.4000 USDT |
17.8400 USDT |
15.4500 USDT |
| 2023-09-07 |
15.0304 USDT |
2,634.0087 SSV |
14.6400 USDT |
14.5200 USDT |
15.6000 USDT |
15.2200 USDT |
| 2023-09-06 |
14.3805 USDT |
2,752.2171 SSV |
13.8800 USDT |
13.8400 USDT |
14.8200 USDT |
14.5200 USDT |
| 2023-09-05 |
13.6880 USDT |
129.4355 SSV |
13.6300 USDT |
13.3600 USDT |
14.0400 USDT |
13.8600 USDT |
| 2023-09-04 |
13.7064 USDT |
348.0873 SSV |
13.6600 USDT |
13.5300 USDT |
14.1000 USDT |
13.6400 USDT |
| 2023-09-03 |
13.5289 USDT |
310.6820 SSV |
13.6800 USDT |
13.4400 USDT |
13.7200 USDT |
13.6200 USDT |
| 2023-09-02 |
13.7357 USDT |
138.8114 SSV |
13.7500 USDT |
13.5400 USDT |
13.9000 USDT |
13.7400 USDT |
| 2023-09-01 |
14.0060 USDT |
326.1100 SSV |
14.3600 USDT |
13.5200 USDT |
14.4400 USDT |
13.7000 USDT |
| 2023-08-31 |
14.3791 USDT |
509.9234 SSV |
14.7000 USDT |
14.0200 USDT |
14.9900 USDT |
14.3200 USDT |
| 2023-08-30 |
14.7801 USDT |
523.6423 SSV |
15.0600 USDT |
14.5600 USDT |
15.0800 USDT |
14.7400 USDT |
| 2023-08-29 |
14.6286 USDT |
1,301.2901 SSV |
14.6000 USDT |
13.8800 USDT |
15.2600 USDT |
15.0400 USDT |
| 2023-08-28 |
14.7923 USDT |
245.1130 SSV |
14.8600 USDT |
14.5200 USDT |
15.1800 USDT |
14.9800 USDT |
| 2023-08-27 |
14.5850 USDT |
515.2372 SSV |
14.3600 USDT |
14.3600 USDT |
14.8600 USDT |
14.8600 USDT |
| 2023-08-26 |
14.6703 USDT |
1,189.9106 SSV |
14.2000 USDT |
14.1800 USDT |
15.7700 USDT |
14.4400 USDT |
| 2023-08-25 |
14.1295 USDT |
584.6003 SSV |
14.1800 USDT |
13.8800 USDT |
14.4000 USDT |
14.1800 USDT |
| 2023-08-24 |
14.2328 USDT |
382.7604 SSV |
14.2800 USDT |
13.8800 USDT |
14.3600 USDT |
13.9400 USDT |
| 2023-08-23 |
14.2620 USDT |
685.2891 SSV |
14.2600 USDT |
14.0900 USDT |
14.5400 USDT |
14.2800 USDT |
| 2023-08-22 |
14.0246 USDT |
776.4827 SSV |
14.4200 USDT |
13.5800 USDT |
14.5200 USDT |
13.6800 USDT |
| 2023-08-21 |
14.4949 USDT |
189.6318 SSV |
14.9200 USDT |
14.2800 USDT |
14.9200 USDT |
14.5400 USDT |
| 2023-08-20 |
14.8903 USDT |
339.0909 SSV |
14.9200 USDT |
14.7200 USDT |
15.0200 USDT |
14.9600 USDT |
| 2023-08-19 |
14.8250 USDT |
559.7745 SSV |
14.6400 USDT |
14.5700 USDT |
15.0600 USDT |
14.8400 USDT |
| 2023-08-18 |
14.6545 USDT |
2,058.6521 SSV |
14.8400 USDT |
14.2700 USDT |
15.3000 USDT |
14.5000 USDT |
| 2023-08-17 |
15.1349 USDT |
2,683.2806 SSV |
15.9800 USDT |
13.4500 USDT |
16.3000 USDT |
14.8200 USDT |
| 2023-08-16 |
16.4803 USDT |
1,445.0324 SSV |
17.1900 USDT |
15.6300 USDT |
17.2200 USDT |
15.8300 USDT |
| 2023-08-15 |
17.4027 USDT |
722.8781 SSV |
18.2700 USDT |
16.7700 USDT |
18.2700 USDT |
16.9800 USDT |
| 2023-08-14 |
18.1617 USDT |
445.0821 SSV |
17.7300 USDT |
17.6500 USDT |
18.4700 USDT |
18.2900 USDT |
| 2023-08-13 |
17.6197 USDT |
146.2808 SSV |
17.5700 USDT |
17.5100 USDT |
17.8400 USDT |
17.8100 USDT |
| 2023-08-12 |
17.7329 USDT |
136.1553 SSV |
17.9500 USDT |
17.4800 USDT |
17.9700 USDT |
17.4800 USDT |