Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
20.3303 USDT |
3,597.8060 SSV |
20.6500 USDT |
19.7000 USDT |
20.9000 USDT |
20.5500 USDT |
| 2024-09-12 |
19.7542 USDT |
4,820.9343 SSV |
18.6800 USDT |
18.6800 USDT |
20.2800 USDT |
20.0200 USDT |
| 2024-09-11 |
18.5974 USDT |
2,470.1104 SSV |
19.1700 USDT |
17.9700 USDT |
19.1700 USDT |
18.8200 USDT |
| 2024-09-10 |
19.1027 USDT |
2,285.5944 SSV |
19.2500 USDT |
18.7900 USDT |
19.5300 USDT |
19.2500 USDT |
| 2024-09-09 |
18.8979 USDT |
3,515.6431 SSV |
18.7800 USDT |
18.5500 USDT |
19.3900 USDT |
19.2400 USDT |
| 2024-09-08 |
18.4835 USDT |
2,681.7101 SSV |
17.9800 USDT |
17.9400 USDT |
18.8000 USDT |
18.2900 USDT |
| 2024-09-07 |
17.9214 USDT |
1,401.3155 SSV |
17.6000 USDT |
17.5000 USDT |
18.4500 USDT |
17.9000 USDT |
| 2024-09-06 |
18.2733 USDT |
2,694.1765 SSV |
18.2200 USDT |
17.6900 USDT |
18.7600 USDT |
18.0700 USDT |
| 2024-09-05 |
18.5497 USDT |
3,636.1521 SSV |
18.9000 USDT |
18.0600 USDT |
19.0700 USDT |
18.1600 USDT |
| 2024-09-04 |
18.4826 USDT |
5,719.6226 SSV |
18.6300 USDT |
17.4500 USDT |
19.6100 USDT |
18.8600 USDT |
| 2024-09-03 |
19.5911 USDT |
3,133.8388 SSV |
19.9500 USDT |
18.7900 USDT |
20.2800 USDT |
18.7900 USDT |
| 2024-09-02 |
18.9964 USDT |
6,188.7392 SSV |
18.2100 USDT |
18.2000 USDT |
20.1200 USDT |
20.0600 USDT |
| 2024-09-01 |
18.9762 USDT |
5,216.1865 SSV |
19.4000 USDT |
18.3900 USDT |
19.5300 USDT |
18.9900 USDT |
| 2024-08-31 |
19.6387 USDT |
2,742.1272 SSV |
19.8900 USDT |
19.1900 USDT |
20.0700 USDT |
19.2200 USDT |
| 2024-08-30 |
19.6847 USDT |
6,643.5142 SSV |
20.0500 USDT |
18.9000 USDT |
20.1100 USDT |
19.7700 USDT |
| 2024-08-29 |
20.8221 USDT |
4,437.4311 SSV |
20.2100 USDT |
20.0000 USDT |
21.4700 USDT |
20.4300 USDT |
| 2024-08-28 |
20.6889 USDT |
5,413.6008 SSV |
21.2900 USDT |
19.5000 USDT |
21.4900 USDT |
19.9400 USDT |
| 2024-08-27 |
22.6484 USDT |
3,188.3029 SSV |
22.8400 USDT |
22.0700 USDT |
23.2200 USDT |
22.3800 USDT |
| 2024-08-26 |
24.1029 USDT |
5,085.6868 SSV |
25.5400 USDT |
22.7100 USDT |
25.6800 USDT |
22.7100 USDT |
| 2024-08-25 |
25.6145 USDT |
7,705.6348 SSV |
26.2900 USDT |
24.4500 USDT |
26.5900 USDT |
25.6800 USDT |
| 2024-08-24 |
25.2602 USDT |
14,219.0548 SSV |
23.4100 USDT |
23.1000 USDT |
26.5300 USDT |
25.2400 USDT |
| 2024-08-23 |
21.6104 USDT |
9,795.6499 SSV |
20.4900 USDT |
20.3100 USDT |
23.2200 USDT |
23.0600 USDT |
| 2024-08-22 |
20.1658 USDT |
4,627.8109 SSV |
19.9500 USDT |
19.5100 USDT |
20.6700 USDT |
20.5400 USDT |
| 2024-08-21 |
19.0496 USDT |
5,469.8901 SSV |
19.1400 USDT |
18.3900 USDT |
19.9900 USDT |
19.9600 USDT |
| 2024-08-20 |
19.2204 USDT |
4,759.6074 SSV |
19.2500 USDT |
18.2700 USDT |
19.7400 USDT |
18.6800 USDT |
| 2024-08-19 |
19.1311 USDT |
4,389.8352 SSV |
19.1600 USDT |
18.7200 USDT |
19.4600 USDT |
19.2500 USDT |
| 2024-08-18 |
19.6650 USDT |
6,827.2224 SSV |
18.7300 USDT |
18.3500 USDT |
20.2600 USDT |
19.6100 USDT |
| 2024-08-17 |
18.4752 USDT |
4,841.9300 SSV |
18.4500 USDT |
18.0500 USDT |
18.9700 USDT |
18.6600 USDT |
| 2024-08-16 |
19.3215 USDT |
7,706.9031 SSV |
18.8200 USDT |
18.1700 USDT |
20.2900 USDT |
18.4700 USDT |
| 2024-08-15 |
18.8177 USDT |
5,043.2278 SSV |
20.0700 USDT |
17.9200 USDT |
20.3700 USDT |
18.8300 USDT |