Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
17.7708 USDT |
1,544.4996 SSV |
18.0100 USDT |
17.1400 USDT |
18.2800 USDT |
17.2300 USDT |
| 2024-11-01 |
18.7327 USDT |
2,511.3932 SSV |
19.2900 USDT |
17.8600 USDT |
19.3800 USDT |
18.2900 USDT |
| 2024-10-31 |
19.9746 USDT |
2,759.0063 SSV |
21.2000 USDT |
19.0500 USDT |
21.2700 USDT |
19.2600 USDT |
| 2024-10-30 |
21.0078 USDT |
3,194.1445 SSV |
20.7700 USDT |
20.3400 USDT |
21.6000 USDT |
21.1700 USDT |
| 2024-10-29 |
20.5503 USDT |
2,476.7364 SSV |
19.8400 USDT |
19.8000 USDT |
21.0000 USDT |
20.4600 USDT |
| 2024-10-28 |
19.6232 USDT |
1,943.2230 SSV |
20.0500 USDT |
19.1000 USDT |
20.0500 USDT |
19.6400 USDT |
| 2024-10-27 |
19.5136 USDT |
3,702.2042 SSV |
19.6000 USDT |
19.0100 USDT |
20.1200 USDT |
19.9300 USDT |
| 2024-10-26 |
19.4505 USDT |
3,367.3955 SSV |
19.4300 USDT |
19.0600 USDT |
19.8300 USDT |
19.7900 USDT |
| 2024-10-25 |
21.1988 USDT |
2,513.7814 SSV |
21.8500 USDT |
20.6100 USDT |
21.8500 USDT |
20.8500 USDT |
| 2024-10-24 |
21.5879 USDT |
1,761.7397 SSV |
21.4500 USDT |
21.1400 USDT |
21.8800 USDT |
21.7300 USDT |
| 2024-10-23 |
21.5722 USDT |
3,186.7918 SSV |
22.3700 USDT |
20.6700 USDT |
22.4200 USDT |
21.3100 USDT |
| 2024-10-22 |
22.5640 USDT |
1,431.2336 SSV |
23.1000 USDT |
22.0400 USDT |
23.3500 USDT |
22.3200 USDT |
| 2024-10-21 |
23.5597 USDT |
5,688.0636 SSV |
24.0700 USDT |
22.4900 USDT |
24.9500 USDT |
23.1000 USDT |
| 2024-10-20 |
22.4602 USDT |
4,343.7258 SSV |
21.2700 USDT |
21.0300 USDT |
23.4600 USDT |
23.3400 USDT |
| 2024-10-19 |
21.5354 USDT |
883.6237 SSV |
21.7800 USDT |
21.0500 USDT |
22.0500 USDT |
21.2500 USDT |
| 2024-10-18 |
21.3448 USDT |
2,217.1547 SSV |
21.5000 USDT |
20.7500 USDT |
21.8900 USDT |
21.5100 USDT |
| 2024-10-17 |
21.6505 USDT |
1,787.0652 SSV |
22.1000 USDT |
21.0300 USDT |
22.6800 USDT |
21.4700 USDT |
| 2024-10-16 |
22.2831 USDT |
2,516.5883 SSV |
22.9000 USDT |
21.6300 USDT |
23.0100 USDT |
22.1500 USDT |
| 2024-10-15 |
22.3916 USDT |
3,304.3615 SSV |
23.1700 USDT |
21.4300 USDT |
23.2800 USDT |
22.3000 USDT |
| 2024-10-14 |
22.2422 USDT |
3,241.1262 SSV |
21.2900 USDT |
20.9000 USDT |
23.0200 USDT |
22.9700 USDT |
| 2024-10-13 |
21.2217 USDT |
1,212.8264 SSV |
21.7500 USDT |
20.6300 USDT |
21.9200 USDT |
21.0100 USDT |
| 2024-10-12 |
21.7565 USDT |
1,672.3741 SSV |
21.6300 USDT |
21.4800 USDT |
22.0700 USDT |
21.5300 USDT |
| 2024-10-11 |
21.2613 USDT |
1,648.0373 SSV |
20.8000 USDT |
20.7000 USDT |
21.9200 USDT |
21.7800 USDT |
| 2024-10-10 |
20.5839 USDT |
1,243.4471 SSV |
20.4400 USDT |
20.1700 USDT |
20.8600 USDT |
20.5300 USDT |
| 2024-10-09 |
21.1586 USDT |
2,522.5922 SSV |
21.4800 USDT |
20.4800 USDT |
21.9200 USDT |
20.5900 USDT |
| 2024-10-08 |
21.7980 USDT |
3,674.1967 SSV |
22.1300 USDT |
21.1100 USDT |
22.4800 USDT |
21.2500 USDT |
| 2024-10-07 |
22.9836 USDT |
3,562.0060 SSV |
23.0100 USDT |
22.1000 USDT |
23.6800 USDT |
22.9000 USDT |
| 2024-10-06 |
22.9083 USDT |
1,116.4144 SSV |
22.8600 USDT |
22.5100 USDT |
23.4600 USDT |
22.8400 USDT |
| 2024-10-05 |
22.4873 USDT |
2,148.6231 SSV |
22.0700 USDT |
21.8600 USDT |
23.2900 USDT |
22.7200 USDT |
| 2024-10-04 |
21.2856 USDT |
2,304.5179 SSV |
20.7500 USDT |
20.5200 USDT |
22.1600 USDT |
22.0300 USDT |
| 2024-10-03 |
20.8605 USDT |
3,668.5323 SSV |
21.3300 USDT |
20.0900 USDT |
21.9600 USDT |
20.6800 USDT |
| 2024-10-02 |
22.1285 USDT |
3,704.3175 SSV |
21.9000 USDT |
20.9800 USDT |
22.9400 USDT |
20.9800 USDT |
| 2024-10-01 |
23.6131 USDT |
12,446.0080 SSV |
23.0900 USDT |
21.3900 USDT |
24.9400 USDT |
22.3000 USDT |
| 2024-09-30 |
24.2969 USDT |
5,383.9814 SSV |
25.0100 USDT |
23.1000 USDT |
25.3300 USDT |
23.2200 USDT |
| 2024-09-29 |
24.8151 USDT |
3,481.4084 SSV |
24.7200 USDT |
23.8600 USDT |
25.5400 USDT |
25.3600 USDT |
| 2024-09-28 |
24.8403 USDT |
2,772.1549 SSV |
25.1900 USDT |
24.0500 USDT |
25.7700 USDT |
24.3000 USDT |
| 2024-09-27 |
24.8776 USDT |
6,231.3507 SSV |
24.4400 USDT |
23.9900 USDT |
26.0200 USDT |
25.2100 USDT |
| 2024-09-26 |
23.8146 USDT |
14,749.9745 SSV |
22.7100 USDT |
22.3100 USDT |
24.7600 USDT |
24.4200 USDT |
| 2024-09-25 |
23.9174 USDT |
3,147.0078 SSV |
24.3300 USDT |
23.1100 USDT |
24.9100 USDT |
23.2500 USDT |
| 2024-09-24 |
23.8717 USDT |
8,128.4885 SSV |
23.6000 USDT |
23.3100 USDT |
24.5600 USDT |
24.2600 USDT |
| 2024-09-23 |
23.1354 USDT |
6,621.9578 SSV |
22.4900 USDT |
21.8000 USDT |
23.9700 USDT |
23.6000 USDT |
| 2024-09-22 |
22.8779 USDT |
3,775.3441 SSV |
22.9200 USDT |
21.9600 USDT |
23.5500 USDT |
21.9600 USDT |
| 2024-09-21 |
22.3729 USDT |
1,787.2357 SSV |
22.6400 USDT |
22.0200 USDT |
22.8200 USDT |
22.2400 USDT |
| 2024-09-20 |
22.6675 USDT |
5,922.2305 SSV |
22.1500 USDT |
21.3800 USDT |
25.7200 USDT |
22.7200 USDT |
| 2024-09-19 |
22.2838 USDT |
5,565.4760 SSV |
21.8500 USDT |
21.6200 USDT |
23.0000 USDT |
22.0500 USDT |
| 2024-09-18 |
20.8020 USDT |
7,444.6774 SSV |
19.9800 USDT |
19.8400 USDT |
21.5300 USDT |
21.3300 USDT |
| 2024-09-17 |
19.9854 USDT |
3,960.3119 SSV |
19.1400 USDT |
18.8900 USDT |
20.6000 USDT |
20.0200 USDT |
| 2024-09-16 |
19.3485 USDT |
3,551.4532 SSV |
19.3700 USDT |
18.8500 USDT |
19.9800 USDT |
19.2200 USDT |
| 2024-09-15 |
20.2397 USDT |
8,315.2967 SSV |
20.0000 USDT |
19.7900 USDT |
21.0800 USDT |
20.2500 USDT |
| 2024-09-14 |
20.1375 USDT |
1,839.0739 SSV |
20.5000 USDT |
19.6900 USDT |
20.5500 USDT |
19.8000 USDT |