Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
37.8664 USDT |
918.5695 SSV |
37.9200 USDT |
36.9100 USDT |
38.6800 USDT |
38.0100 USDT |
| 2024-06-24 |
36.2760 USDT |
2,509.3379 SSV |
36.2400 USDT |
34.2600 USDT |
37.4100 USDT |
36.5400 USDT |
| 2024-06-23 |
38.0547 USDT |
1,105.8414 SSV |
37.3500 USDT |
36.9900 USDT |
39.0100 USDT |
36.9900 USDT |
| 2024-06-22 |
39.1881 USDT |
1,009.5435 SSV |
40.0200 USDT |
37.4100 USDT |
40.7900 USDT |
37.4400 USDT |
| 2024-06-21 |
40.0796 USDT |
1,563.4675 SSV |
39.8100 USDT |
38.9900 USDT |
40.9300 USDT |
40.0500 USDT |
| 2024-06-20 |
41.1223 USDT |
3,098.8677 SSV |
40.8100 USDT |
39.5900 USDT |
43.0000 USDT |
39.7800 USDT |
| 2024-06-19 |
40.3484 USDT |
4,702.3091 SSV |
38.3400 USDT |
37.6000 USDT |
41.8500 USDT |
41.7500 USDT |
| 2024-06-18 |
36.2106 USDT |
5,844.4027 SSV |
38.7000 USDT |
33.8700 USDT |
39.2300 USDT |
36.0900 USDT |
| 2024-06-17 |
39.3965 USDT |
2,362.3819 SSV |
42.7000 USDT |
37.2000 USDT |
42.8700 USDT |
38.9100 USDT |
| 2024-06-16 |
41.8291 USDT |
991.1748 SSV |
41.8100 USDT |
40.5300 USDT |
43.0200 USDT |
42.6200 USDT |
| 2024-06-15 |
40.2872 USDT |
1,705.1347 SSV |
39.3300 USDT |
39.0300 USDT |
41.9300 USDT |
41.7500 USDT |
| 2024-06-14 |
38.8497 USDT |
2,976.7366 SSV |
38.1600 USDT |
36.8600 USDT |
40.9700 USDT |
39.0500 USDT |
| 2024-06-13 |
37.4433 USDT |
3,009.4714 SSV |
38.0400 USDT |
34.8000 USDT |
39.3900 USDT |
38.1000 USDT |
| 2024-06-12 |
37.9668 USDT |
2,424.3431 SSV |
36.0000 USDT |
35.0700 USDT |
39.5600 USDT |
37.9800 USDT |
| 2024-06-11 |
36.5613 USDT |
3,112.3439 SSV |
37.7400 USDT |
34.9900 USDT |
38.1100 USDT |
36.0300 USDT |
| 2024-06-10 |
38.3116 USDT |
1,722.8205 SSV |
38.6400 USDT |
37.3200 USDT |
39.5400 USDT |
38.0700 USDT |
| 2024-06-09 |
38.7230 USDT |
566.4267 SSV |
39.2300 USDT |
38.2700 USDT |
39.4500 USDT |
38.5800 USDT |
| 2024-06-08 |
39.1745 USDT |
2,336.7414 SSV |
40.2400 USDT |
37.7100 USDT |
40.6700 USDT |
38.7900 USDT |
| 2024-06-07 |
39.4091 USDT |
6,344.4264 SSV |
43.6800 USDT |
34.7600 USDT |
43.7300 USDT |
38.4900 USDT |
| 2024-06-06 |
44.5115 USDT |
844.1802 SSV |
45.2500 USDT |
44.0700 USDT |
45.6500 USDT |
44.1600 USDT |
| 2024-06-05 |
45.2322 USDT |
2,238.4258 SSV |
44.9600 USDT |
44.1200 USDT |
46.1700 USDT |
45.5000 USDT |
| 2024-06-04 |
44.6208 USDT |
1,180.7001 SSV |
44.1200 USDT |
43.8600 USDT |
45.5800 USDT |
44.4900 USDT |
| 2024-06-03 |
44.6402 USDT |
1,736.6547 SSV |
43.9600 USDT |
43.5500 USDT |
45.8200 USDT |
44.4600 USDT |
| 2024-06-02 |
44.1021 USDT |
1,021.8024 SSV |
44.8000 USDT |
42.7900 USDT |
45.5600 USDT |
43.8400 USDT |
| 2024-06-01 |
44.8336 USDT |
530.6572 SSV |
44.6600 USDT |
44.2400 USDT |
45.5500 USDT |
44.7600 USDT |
| 2024-05-31 |
43.8826 USDT |
3,561.4718 SSV |
43.2200 USDT |
43.1300 USDT |
45.3200 USDT |
44.3200 USDT |
| 2024-05-30 |
43.5412 USDT |
1,343.0908 SSV |
43.8800 USDT |
42.3300 USDT |
44.7800 USDT |
43.8400 USDT |
| 2024-05-29 |
45.0175 USDT |
2,071.3251 SSV |
45.0400 USDT |
43.6700 USDT |
46.6100 USDT |
43.8600 USDT |
| 2024-05-28 |
45.0086 USDT |
1,922.3604 SSV |
45.9000 USDT |
43.2600 USDT |
46.3000 USDT |
45.5600 USDT |
| 2024-05-27 |
47.2820 USDT |
4,969.0289 SSV |
49.0400 USDT |
44.4500 USDT |
50.9500 USDT |
46.3700 USDT |
| 2024-05-26 |
49.8499 USDT |
2,410.0677 SSV |
48.9100 USDT |
47.9300 USDT |
51.6100 USDT |
50.4200 USDT |
| 2024-05-25 |
49.0653 USDT |
4,489.7735 SSV |
46.2200 USDT |
45.6500 USDT |
51.0400 USDT |
49.7100 USDT |
| 2024-05-24 |
46.7211 USDT |
4,019.1428 SSV |
46.2100 USDT |
44.1200 USDT |
48.5500 USDT |
46.3800 USDT |
| 2024-05-23 |
45.0051 USDT |
8,434.9881 SSV |
43.9200 USDT |
41.6100 USDT |
47.9400 USDT |
46.2100 USDT |
| 2024-05-22 |
44.1544 USDT |
2,877.9371 SSV |
46.3700 USDT |
42.2900 USDT |
46.3700 USDT |
43.8200 USDT |
| 2024-05-21 |
47.1859 USDT |
4,364.4335 SSV |
47.5700 USDT |
45.8700 USDT |
48.5600 USDT |
46.6900 USDT |
| 2024-05-20 |
43.9190 USDT |
3,395.5746 SSV |
42.3200 USDT |
41.7500 USDT |
45.3300 USDT |
44.8700 USDT |
| 2024-05-19 |
43.0745 USDT |
1,567.1382 SSV |
42.8600 USDT |
42.1200 USDT |
44.5700 USDT |
42.4200 USDT |
| 2024-05-18 |
41.6592 USDT |
3,633.8486 SSV |
40.2800 USDT |
37.6500 USDT |
43.2000 USDT |
42.8600 USDT |
| 2024-05-17 |
38.9887 USDT |
5,564.1097 SSV |
35.9700 USDT |
35.7900 USDT |
41.2400 USDT |
39.8900 USDT |
| 2024-05-16 |
36.1698 USDT |
1,450.1424 SSV |
36.6300 USDT |
34.8100 USDT |
37.0400 USDT |
35.8200 USDT |
| 2024-05-15 |
35.3915 USDT |
2,391.8429 SSV |
34.3100 USDT |
34.2200 USDT |
36.8800 USDT |
36.7800 USDT |
| 2024-05-14 |
34.9334 USDT |
2,482.6827 SSV |
35.6200 USDT |
34.0500 USDT |
35.8500 USDT |
34.3700 USDT |
| 2024-05-13 |
35.4016 USDT |
3,390.4678 SSV |
35.8200 USDT |
33.7300 USDT |
36.5100 USDT |
35.6200 USDT |
| 2024-05-12 |
35.9112 USDT |
2,596.2995 SSV |
34.9300 USDT |
34.7600 USDT |
37.0700 USDT |
36.1200 USDT |
| 2024-05-11 |
35.6933 USDT |
8,352.1081 SSV |
36.5100 USDT |
34.6700 USDT |
36.8800 USDT |
35.1100 USDT |
| 2024-05-10 |
38.1772 USDT |
7,361.6276 SSV |
43.6500 USDT |
35.2400 USDT |
43.7800 USDT |
35.6200 USDT |
| 2024-05-09 |
43.1760 USDT |
975.2119 SSV |
42.6500 USDT |
41.9600 USDT |
43.7700 USDT |
43.3800 USDT |
| 2024-05-08 |
42.1035 USDT |
855.7197 SSV |
41.8800 USDT |
41.0600 USDT |
43.9600 USDT |
42.9800 USDT |
| 2024-05-07 |
43.1252 USDT |
1,370.7063 SSV |
42.8600 USDT |
41.8800 USDT |
44.3900 USDT |
42.9200 USDT |