Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
20.6841 USDT |
3,566.1965 SSV |
20.7400 USDT |
19.9000 USDT |
21.3800 USDT |
19.9000 USDT |
| 2024-08-13 |
20.3985 USDT |
2,232.7125 SSV |
20.7300 USDT |
19.9100 USDT |
20.8700 USDT |
20.7700 USDT |
| 2024-08-12 |
20.1122 USDT |
6,141.8503 SSV |
19.2500 USDT |
18.9700 USDT |
21.0600 USDT |
20.1800 USDT |
| 2024-08-11 |
20.4882 USDT |
3,299.8884 SSV |
20.7200 USDT |
19.4600 USDT |
21.4300 USDT |
19.7100 USDT |
| 2024-08-10 |
20.8379 USDT |
922.2398 SSV |
20.9500 USDT |
20.5300 USDT |
21.2600 USDT |
20.6700 USDT |
| 2024-08-09 |
20.9238 USDT |
2,148.0821 SSV |
21.1900 USDT |
20.5100 USDT |
21.2800 USDT |
20.6800 USDT |
| 2024-08-08 |
19.5343 USDT |
4,989.8928 SSV |
18.0400 USDT |
17.9000 USDT |
20.8000 USDT |
20.7100 USDT |
| 2024-08-07 |
19.4456 USDT |
3,544.6065 SSV |
19.9500 USDT |
18.0900 USDT |
20.4600 USDT |
18.2800 USDT |
| 2024-08-06 |
19.5788 USDT |
5,933.1999 SSV |
17.8100 USDT |
17.8100 USDT |
20.7400 USDT |
20.1400 USDT |
| 2024-08-05 |
17.9043 USDT |
17,696.3469 SSV |
21.3700 USDT |
15.8700 USDT |
21.4500 USDT |
17.6700 USDT |
| 2024-08-04 |
22.5992 USDT |
5,388.5389 SSV |
23.1500 USDT |
21.0400 USDT |
24.2900 USDT |
21.7900 USDT |
| 2024-08-03 |
25.0249 USDT |
4,750.1247 SSV |
26.3600 USDT |
23.0900 USDT |
26.6500 USDT |
23.0900 USDT |
| 2024-08-02 |
28.2004 USDT |
6,022.1103 SSV |
29.3000 USDT |
26.4900 USDT |
29.6800 USDT |
26.4900 USDT |
| 2024-08-01 |
28.8515 USDT |
2,187.7285 SSV |
30.1600 USDT |
27.0600 USDT |
30.5600 USDT |
27.4800 USDT |
| 2024-07-31 |
31.2342 USDT |
1,585.3976 SSV |
30.9700 USDT |
29.8800 USDT |
32.1000 USDT |
29.8800 USDT |
| 2024-07-30 |
31.7363 USDT |
1,617.2853 SSV |
31.8600 USDT |
30.6500 USDT |
32.1600 USDT |
30.8800 USDT |
| 2024-07-29 |
31.4593 USDT |
1,315.6518 SSV |
30.6200 USDT |
30.5600 USDT |
32.2000 USDT |
31.1800 USDT |
| 2024-07-28 |
30.7879 USDT |
736.8922 SSV |
31.1400 USDT |
30.0700 USDT |
31.3200 USDT |
30.8800 USDT |
| 2024-07-27 |
31.1912 USDT |
1,035.4667 SSV |
31.0000 USDT |
30.4300 USDT |
31.9500 USDT |
31.6200 USDT |
| 2024-07-26 |
30.7593 USDT |
1,730.8820 SSV |
29.4500 USDT |
29.4100 USDT |
31.5100 USDT |
31.1100 USDT |
| 2024-07-25 |
29.9033 USDT |
2,683.0005 SSV |
31.0500 USDT |
28.3200 USDT |
31.2900 USDT |
29.6000 USDT |
| 2024-07-24 |
32.5146 USDT |
1,894.8085 SSV |
33.4200 USDT |
31.0200 USDT |
33.4200 USDT |
31.0200 USDT |
| 2024-07-23 |
33.6741 USDT |
4,850.0128 SSV |
32.4300 USDT |
32.1600 USDT |
34.8600 USDT |
33.0300 USDT |
| 2024-07-22 |
34.0183 USDT |
1,662.5924 SSV |
35.0700 USDT |
33.1100 USDT |
35.5400 USDT |
33.2100 USDT |
| 2024-07-21 |
34.1430 USDT |
1,625.2573 SSV |
34.8900 USDT |
32.7400 USDT |
35.0400 USDT |
34.2400 USDT |
| 2024-07-20 |
35.3066 USDT |
1,083.3155 SSV |
35.6400 USDT |
34.8600 USDT |
35.8400 USDT |
35.1000 USDT |
| 2024-07-19 |
34.6363 USDT |
1,543.7773 SSV |
34.9200 USDT |
33.6200 USDT |
35.8900 USDT |
35.7300 USDT |
| 2024-07-18 |
35.2234 USDT |
1,426.1620 SSV |
34.8000 USDT |
34.1800 USDT |
35.9900 USDT |
34.5600 USDT |
| 2024-07-17 |
35.1409 USDT |
2,357.5449 SSV |
34.3000 USDT |
34.0600 USDT |
36.4500 USDT |
35.5500 USDT |
| 2024-07-16 |
34.4078 USDT |
2,755.7825 SSV |
36.0200 USDT |
32.6500 USDT |
36.3200 USDT |
34.3100 USDT |
| 2024-07-15 |
34.7490 USDT |
1,316.4493 SSV |
33.7200 USDT |
33.5100 USDT |
35.3500 USDT |
34.5000 USDT |
| 2024-07-14 |
33.0366 USDT |
869.9529 SSV |
32.9100 USDT |
32.2900 USDT |
33.7200 USDT |
33.0500 USDT |
| 2024-07-13 |
33.1506 USDT |
902.6998 SSV |
33.4800 USDT |
32.6200 USDT |
33.4800 USDT |
32.6200 USDT |
| 2024-07-12 |
32.5866 USDT |
929.6378 SSV |
31.9800 USDT |
31.6000 USDT |
33.6300 USDT |
33.0900 USDT |
| 2024-07-11 |
32.8979 USDT |
1,390.1959 SSV |
33.0400 USDT |
31.8400 USDT |
33.9200 USDT |
31.8600 USDT |
| 2024-07-10 |
32.3930 USDT |
1,172.5241 SSV |
31.8300 USDT |
31.3900 USDT |
33.6900 USDT |
32.7400 USDT |
| 2024-07-09 |
31.7034 USDT |
2,303.8050 SSV |
30.3600 USDT |
30.1000 USDT |
32.7700 USDT |
32.1400 USDT |
| 2024-07-08 |
29.8969 USDT |
4,668.7384 SSV |
30.1600 USDT |
28.0800 USDT |
31.7300 USDT |
30.2200 USDT |
| 2024-07-07 |
30.6347 USDT |
2,405.4782 SSV |
31.4100 USDT |
29.6600 USDT |
31.8700 USDT |
30.4800 USDT |
| 2024-07-06 |
29.0628 USDT |
3,914.8905 SSV |
28.1900 USDT |
27.7200 USDT |
31.0200 USDT |
30.6700 USDT |
| 2024-07-05 |
29.3889 USDT |
5,403.5035 SSV |
32.3200 USDT |
27.3200 USDT |
32.3600 USDT |
28.7000 USDT |
| 2024-07-04 |
35.7697 USDT |
2,393.0551 SSV |
36.9200 USDT |
33.8900 USDT |
37.1700 USDT |
33.8900 USDT |
| 2024-07-03 |
38.0872 USDT |
1,119.4626 SSV |
40.1500 USDT |
36.6100 USDT |
40.2100 USDT |
36.6100 USDT |
| 2024-07-02 |
38.6299 USDT |
1,259.3914 SSV |
39.1700 USDT |
37.7500 USDT |
39.6000 USDT |
39.2000 USDT |
| 2024-07-01 |
40.8467 USDT |
1,469.7786 SSV |
40.8300 USDT |
39.1100 USDT |
41.8900 USDT |
39.1400 USDT |
| 2024-06-30 |
37.2855 USDT |
988.3345 SSV |
36.1500 USDT |
35.9100 USDT |
39.1400 USDT |
39.1400 USDT |
| 2024-06-29 |
37.3891 USDT |
1,421.6791 SSV |
37.3800 USDT |
36.5700 USDT |
38.7300 USDT |
36.6300 USDT |
| 2024-06-28 |
39.4188 USDT |
1,356.2906 SSV |
39.8900 USDT |
37.7100 USDT |
40.6800 USDT |
37.7300 USDT |
| 2024-06-27 |
39.3456 USDT |
2,241.9462 SSV |
39.4800 USDT |
38.3100 USDT |
40.3400 USDT |
39.3900 USDT |
| 2024-06-26 |
37.5644 USDT |
1,150.3144 SSV |
37.4400 USDT |
37.0200 USDT |
38.7900 USDT |
38.4900 USDT |