Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
15.4754 USDT |
2,571.3658 SSV |
14.7000 USDT |
14.7000 USDT |
15.9400 USDT |
15.3700 USDT |
| 2023-11-03 |
13.9199 USDT |
1,965.5178 SSV |
14.0900 USDT |
13.5900 USDT |
14.3200 USDT |
14.2300 USDT |
| 2023-11-02 |
14.5845 USDT |
1,157.8130 SSV |
14.9900 USDT |
13.8700 USDT |
15.3300 USDT |
14.2800 USDT |
| 2023-11-01 |
14.1791 USDT |
4,099.0522 SSV |
14.4400 USDT |
13.7400 USDT |
14.9600 USDT |
14.8200 USDT |
| 2023-10-31 |
14.6317 USDT |
2,628.9082 SSV |
14.5100 USDT |
13.7300 USDT |
15.3600 USDT |
14.4000 USDT |
| 2023-10-30 |
14.3273 USDT |
1,285.8983 SSV |
14.5300 USDT |
13.8600 USDT |
14.7100 USDT |
14.5500 USDT |
| 2023-10-29 |
14.5677 USDT |
1,174.2476 SSV |
14.0200 USDT |
13.7300 USDT |
14.9400 USDT |
14.5600 USDT |
| 2023-10-28 |
13.9944 USDT |
738.1322 SSV |
13.9200 USDT |
13.6600 USDT |
14.1800 USDT |
14.0900 USDT |
| 2023-10-27 |
14.0409 USDT |
862.8124 SSV |
14.2700 USDT |
13.6200 USDT |
14.3000 USDT |
13.8300 USDT |
| 2023-10-26 |
14.4141 USDT |
2,955.2827 SSV |
14.5300 USDT |
13.6400 USDT |
14.9000 USDT |
14.2000 USDT |
| 2023-10-25 |
14.5072 USDT |
2,615.3711 SSV |
14.1600 USDT |
13.7000 USDT |
15.0300 USDT |
14.5300 USDT |
| 2023-10-24 |
13.9149 USDT |
7,877.8074 SSV |
13.5700 USDT |
13.4100 USDT |
14.5400 USDT |
14.1600 USDT |
| 2023-10-23 |
12.8373 USDT |
2,144.9594 SSV |
12.4500 USDT |
12.3700 USDT |
13.5800 USDT |
13.5000 USDT |
| 2023-10-22 |
12.5332 USDT |
1,483.8587 SSV |
12.4800 USDT |
12.0200 USDT |
12.8800 USDT |
12.3300 USDT |
| 2023-10-21 |
12.3621 USDT |
1,206.0974 SSV |
12.2300 USDT |
12.0600 USDT |
12.8100 USDT |
12.5600 USDT |
| 2023-10-20 |
12.0554 USDT |
2,103.5801 SSV |
11.7500 USDT |
11.3900 USDT |
12.3700 USDT |
12.3300 USDT |
| 2023-10-19 |
12.2369 USDT |
983.6061 SSV |
12.5100 USDT |
11.8600 USDT |
12.5100 USDT |
11.9000 USDT |
| 2023-10-18 |
12.8327 USDT |
891.9042 SSV |
12.8600 USDT |
12.5400 USDT |
13.0400 USDT |
12.5400 USDT |
| 2023-10-17 |
13.1757 USDT |
950.5300 SSV |
13.5300 USDT |
12.6700 USDT |
13.5700 USDT |
12.9200 USDT |
| 2023-10-16 |
13.5615 USDT |
2,498.9416 SSV |
13.3500 USDT |
12.2700 USDT |
14.9000 USDT |
13.4700 USDT |
| 2023-10-15 |
13.3126 USDT |
589.0573 SSV |
13.2200 USDT |
13.1200 USDT |
13.4900 USDT |
13.4300 USDT |
| 2023-10-14 |
13.4383 USDT |
500.4578 SSV |
13.7700 USDT |
12.8500 USDT |
13.8700 USDT |
13.2800 USDT |
| 2023-10-13 |
13.7600 USDT |
228.4739 SSV |
13.7600 USDT |
13.6200 USDT |
13.9200 USDT |
13.8700 USDT |
| 2023-10-12 |
13.8198 USDT |
652.5264 SSV |
13.8500 USDT |
13.6000 USDT |
13.9800 USDT |
13.7200 USDT |
| 2023-10-11 |
13.8522 USDT |
9,009.7440 SSV |
14.6700 USDT |
13.2800 USDT |
14.6700 USDT |
13.8700 USDT |
| 2023-10-10 |
14.6548 USDT |
394.1938 SSV |
14.9900 USDT |
14.4700 USDT |
15.0300 USDT |
14.6300 USDT |
| 2023-10-09 |
15.1691 USDT |
983.6462 SSV |
15.9200 USDT |
14.6100 USDT |
15.9600 USDT |
14.9900 USDT |
| 2023-10-08 |
15.9015 USDT |
1,215.3352 SSV |
15.4500 USDT |
15.0800 USDT |
16.5400 USDT |
15.8600 USDT |
| 2023-10-07 |
15.5838 USDT |
64.3174 SSV |
15.6600 USDT |
15.4600 USDT |
15.7000 USDT |
15.4600 USDT |
| 2023-10-06 |
15.6064 USDT |
110.2875 SSV |
15.3300 USDT |
15.2700 USDT |
15.7700 USDT |
15.7200 USDT |
| 2023-10-05 |
15.6048 USDT |
195.0018 SSV |
15.6800 USDT |
15.3700 USDT |
15.8000 USDT |
15.4300 USDT |
| 2023-10-04 |
15.5911 USDT |
401.6000 SSV |
15.9400 USDT |
15.2000 USDT |
15.9400 USDT |
15.7400 USDT |
| 2023-10-03 |
16.2636 USDT |
365.9649 SSV |
16.4800 USDT |
15.7000 USDT |
16.5200 USDT |
15.9800 USDT |
| 2023-10-02 |
16.9610 USDT |
1,287.0089 SSV |
17.2200 USDT |
16.1800 USDT |
17.3000 USDT |
16.3400 USDT |
| 2023-10-01 |
16.6844 USDT |
752.2340 SSV |
16.2800 USDT |
16.2500 USDT |
17.0000 USDT |
16.7000 USDT |
| 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 |