Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-07 |
21.0237 USDT |
2,342.8974 SSV |
21.6400 USDT |
19.5500 USDT |
21.6500 USDT |
20.0800 USDT |
| 2023-06-06 |
21.0854 USDT |
9,099.5280 SSV |
20.9200 USDT |
19.8300 USDT |
21.9400 USDT |
21.8800 USDT |
| 2023-06-05 |
20.3403 USDT |
5,800.9559 SSV |
22.8300 USDT |
19.6200 USDT |
22.9000 USDT |
21.1700 USDT |
| 2023-06-04 |
23.0537 USDT |
376.9797 SSV |
22.7200 USDT |
22.7200 USDT |
23.5200 USDT |
22.7700 USDT |
| 2023-06-03 |
23.3232 USDT |
284.1842 SSV |
23.9100 USDT |
22.6900 USDT |
23.9100 USDT |
22.8000 USDT |
| 2023-06-02 |
23.8863 USDT |
1,553.8363 SSV |
23.1400 USDT |
22.9100 USDT |
24.5300 USDT |
24.0500 USDT |
| 2023-06-01 |
23.2753 USDT |
273.9508 SSV |
23.4200 USDT |
22.8800 USDT |
23.6100 USDT |
23.3300 USDT |
| 2023-05-31 |
23.8588 USDT |
1,554.5770 SSV |
25.2100 USDT |
23.2500 USDT |
25.3500 USDT |
23.6500 USDT |
| 2023-05-30 |
25.1703 USDT |
2,556.9108 SSV |
24.1000 USDT |
23.4600 USDT |
26.4800 USDT |
25.1100 USDT |
| 2023-05-29 |
23.8224 USDT |
477.5985 SSV |
24.0000 USDT |
23.4000 USDT |
24.3000 USDT |
24.1000 USDT |
| 2023-05-28 |
23.1122 USDT |
962.8275 SSV |
22.7100 USDT |
22.7100 USDT |
24.2300 USDT |
24.1600 USDT |
| 2023-05-27 |
22.5350 USDT |
418.3124 SSV |
22.5000 USDT |
22.3500 USDT |
22.9000 USDT |
22.8300 USDT |
| 2023-05-26 |
22.5044 USDT |
1,290.0889 SSV |
22.6800 USDT |
22.1400 USDT |
22.8600 USDT |
22.6300 USDT |
| 2023-05-25 |
22.9048 USDT |
988.3629 SSV |
23.4000 USDT |
22.6200 USDT |
23.4500 USDT |
23.0000 USDT |
| 2023-05-24 |
23.3375 USDT |
2,166.2969 SSV |
23.3300 USDT |
22.5800 USDT |
24.3800 USDT |
23.5200 USDT |
| 2023-05-23 |
24.1582 USDT |
1,011.6661 SSV |
24.9500 USDT |
23.4400 USDT |
25.2400 USDT |
23.4400 USDT |
| 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 |