Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
24.1385 USDT |
1,202.2933 SSV |
23.8300 USDT |
23.0800 USDT |
25.0600 USDT |
24.7900 USDT |
| 2023-05-21 |
24.1106 USDT |
614.3234 SSV |
24.0400 USDT |
23.3900 USDT |
24.5600 USDT |
24.1200 USDT |
| 2023-05-20 |
24.3832 USDT |
561.9561 SSV |
23.8200 USDT |
23.5200 USDT |
24.9500 USDT |
24.2300 USDT |
| 2023-05-19 |
23.0388 USDT |
3,561.8684 SSV |
23.1400 USDT |
22.5600 USDT |
24.1400 USDT |
24.1200 USDT |
| 2023-05-18 |
23.1718 USDT |
775.6397 SSV |
23.4200 USDT |
22.1500 USDT |
24.2700 USDT |
23.2500 USDT |
| 2023-05-17 |
22.5339 USDT |
1,704.8847 SSV |
21.6000 USDT |
20.7300 USDT |
24.5000 USDT |
23.6700 USDT |
| 2023-05-16 |
21.5834 USDT |
626.0688 SSV |
21.7400 USDT |
21.1100 USDT |
22.1400 USDT |
21.7700 USDT |
| 2023-05-15 |
21.8507 USDT |
2,798.4185 SSV |
20.4500 USDT |
20.0800 USDT |
22.7000 USDT |
21.7100 USDT |
| 2023-05-14 |
20.6432 USDT |
1,283.8820 SSV |
19.9800 USDT |
19.8600 USDT |
22.2800 USDT |
20.5800 USDT |
| 2023-05-13 |
20.5004 USDT |
2,723.4466 SSV |
21.1500 USDT |
19.8600 USDT |
21.2100 USDT |
20.1400 USDT |
| 2023-05-12 |
20.5824 USDT |
16,775.8167 SSV |
19.3500 USDT |
18.5600 USDT |
21.2400 USDT |
21.0800 USDT |
| 2023-05-11 |
19.5281 USDT |
4,154.1728 SSV |
21.0200 USDT |
18.1700 USDT |
21.0200 USDT |
19.0500 USDT |
| 2023-05-10 |
20.1391 USDT |
7,963.2903 SSV |
19.3700 USDT |
18.7800 USDT |
21.5500 USDT |
20.9200 USDT |
| 2023-05-09 |
19.3964 USDT |
5,804.1871 SSV |
19.0900 USDT |
18.6400 USDT |
20.1300 USDT |
19.1700 USDT |
| 2023-05-08 |
19.9496 USDT |
14,230.2711 SSV |
20.7800 USDT |
18.0700 USDT |
21.2000 USDT |
18.5400 USDT |
| 2023-05-07 |
21.4799 USDT |
5,607.4610 SSV |
21.3100 USDT |
20.5300 USDT |
22.0200 USDT |
20.5700 USDT |
| 2023-05-06 |
23.4025 USDT |
17,090.1479 SSV |
26.6700 USDT |
19.5000 USDT |
28.4400 USDT |
21.3900 USDT |
| 2023-05-05 |
25.2079 USDT |
4,583.8294 SSV |
23.2200 USDT |
23.0000 USDT |
26.9600 USDT |
26.4400 USDT |
| 2023-05-04 |
23.8761 USDT |
3,557.9193 SSV |
24.5900 USDT |
22.7900 USDT |
24.6200 USDT |
22.8600 USDT |
| 2023-05-03 |
23.8377 USDT |
6,175.5903 SSV |
25.5600 USDT |
22.7200 USDT |
25.5600 USDT |
23.9400 USDT |
| 2023-05-02 |
25.5897 USDT |
2,040.7961 SSV |
25.4600 USDT |
25.0800 USDT |
25.8600 USDT |
25.8600 USDT |
| 2023-05-01 |
25.4818 USDT |
810.5125 SSV |
26.0700 USDT |
24.8800 USDT |
26.1700 USDT |
25.2800 USDT |
| 2023-04-30 |
26.5412 USDT |
614.0329 SSV |
26.7800 USDT |
25.9600 USDT |
26.9200 USDT |
26.3600 USDT |
| 2023-04-29 |
26.4321 USDT |
1,651.8465 SSV |
26.1900 USDT |
26.0500 USDT |
26.8800 USDT |
26.8800 USDT |
| 2023-04-28 |
26.8498 USDT |
4,123.1226 SSV |
27.3900 USDT |
25.8600 USDT |
27.4800 USDT |
26.0300 USDT |
| 2023-04-27 |
26.7552 USDT |
4,876.1298 SSV |
27.0700 USDT |
26.2800 USDT |
27.7200 USDT |
27.7200 USDT |
| 2023-04-26 |
27.9450 USDT |
12,527.6215 SSV |
28.6200 USDT |
25.6000 USDT |
29.0600 USDT |
26.2800 USDT |
| 2023-04-25 |
27.3074 USDT |
1,499.8794 SSV |
27.7600 USDT |
26.3900 USDT |
27.8800 USDT |
27.6100 USDT |
| 2023-04-24 |
27.2234 USDT |
4,621.1165 SSV |
26.4400 USDT |
25.7900 USDT |
28.4700 USDT |
27.8100 USDT |
| 2023-04-23 |
26.0906 USDT |
2,061.2473 SSV |
26.6400 USDT |
25.0800 USDT |
26.8400 USDT |
25.9600 USDT |
| 2023-04-22 |
26.0617 USDT |
3,036.9877 SSV |
25.3400 USDT |
24.8400 USDT |
27.3300 USDT |
26.6200 USDT |
| 2023-04-21 |
26.4766 USDT |
11,659.9474 SSV |
27.2800 USDT |
24.5000 USDT |
27.7600 USDT |
25.1500 USDT |
| 2023-04-20 |
28.6142 USDT |
8,507.9108 SSV |
30.4800 USDT |
26.8300 USDT |
30.7800 USDT |
27.6100 USDT |
| 2023-04-19 |
31.8876 USDT |
4,157.4203 SSV |
34.8800 USDT |
30.7500 USDT |
35.0300 USDT |
30.8300 USDT |
| 2023-04-18 |
35.2529 USDT |
1,866.5671 SSV |
34.9300 USDT |
34.3400 USDT |
35.8800 USDT |
34.8400 USDT |
| 2023-04-17 |
34.2904 USDT |
1,978.0384 SSV |
34.7100 USDT |
33.2800 USDT |
35.4500 USDT |
34.5700 USDT |
| 2023-04-16 |
33.7563 USDT |
3,166.9574 SSV |
33.6800 USDT |
32.9900 USDT |
34.7400 USDT |
34.3000 USDT |
| 2023-04-15 |
34.3672 USDT |
1,539.1195 SSV |
35.2300 USDT |
33.8200 USDT |
35.2800 USDT |
33.9600 USDT |
| 2023-04-14 |
35.3791 USDT |
5,212.2817 SSV |
35.1100 USDT |
33.6000 USDT |
37.2500 USDT |
34.6600 USDT |
| 2023-04-13 |
34.2720 USDT |
3,487.3936 SSV |
33.8200 USDT |
32.9400 USDT |
35.7500 USDT |
35.3000 USDT |
| 2023-04-12 |
33.5633 USDT |
3,414.0093 SSV |
34.7900 USDT |
32.7700 USDT |
34.7900 USDT |
33.9600 USDT |
| 2023-04-11 |
36.1178 USDT |
1,491.3146 SSV |
36.3700 USDT |
34.6000 USDT |
36.9200 USDT |
34.7900 USDT |
| 2023-04-10 |
35.1116 USDT |
637.1033 SSV |
35.2000 USDT |
34.5600 USDT |
35.7700 USDT |
35.3700 USDT |
| 2023-04-09 |
35.2066 USDT |
4,612.3046 SSV |
36.4700 USDT |
34.4100 USDT |
36.6000 USDT |
35.7200 USDT |
| 2023-04-08 |
36.9361 USDT |
1,469.5191 SSV |
37.2100 USDT |
36.0300 USDT |
37.8500 USDT |
36.4800 USDT |
| 2023-04-07 |
37.9523 USDT |
1,672.0621 SSV |
38.9800 USDT |
36.8900 USDT |
39.4400 USDT |
37.0500 USDT |
| 2023-04-06 |
38.8773 USDT |
2,489.5263 SSV |
40.0000 USDT |
37.9800 USDT |
40.2100 USDT |
38.6700 USDT |
| 2023-04-05 |
39.6703 USDT |
5,103.6227 SSV |
38.0200 USDT |
37.5700 USDT |
40.8900 USDT |
39.4700 USDT |
| 2023-04-04 |
37.3191 USDT |
4,759.4135 SSV |
36.9800 USDT |
36.2500 USDT |
38.7300 USDT |
37.5200 USDT |
| 2023-04-03 |
36.4439 USDT |
4,140.1882 SSV |
36.4900 USDT |
35.4900 USDT |
37.3800 USDT |
36.6900 USDT |