Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |