Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
44.4986 USDT |
1,887.5671 SSV |
44.6300 USDT |
42.6300 USDT |
46.7800 USDT |
43.2200 USDT |
| 2024-05-05 |
43.6659 USDT |
1,466.7425 SSV |
43.8200 USDT |
42.5200 USDT |
45.4200 USDT |
44.3900 USDT |
| 2024-05-04 |
44.7657 USDT |
861.5854 SSV |
45.0000 USDT |
43.7100 USDT |
45.7400 USDT |
44.4600 USDT |
| 2024-05-03 |
43.3591 USDT |
2,921.8076 SSV |
41.2700 USDT |
40.1500 USDT |
48.8600 USDT |
45.2400 USDT |
| 2024-05-02 |
41.6232 USDT |
2,435.3742 SSV |
42.3300 USDT |
40.1700 USDT |
43.4700 USDT |
41.3800 USDT |
| 2024-05-01 |
40.6624 USDT |
3,300.7400 SSV |
41.0800 USDT |
39.1500 USDT |
42.5400 USDT |
41.1000 USDT |
| 2024-04-30 |
41.7473 USDT |
4,146.4859 SSV |
46.5100 USDT |
38.5800 USDT |
46.7000 USDT |
40.1200 USDT |
| 2024-04-29 |
48.8395 USDT |
4,280.7215 SSV |
52.4200 USDT |
44.0800 USDT |
54.2800 USDT |
44.6800 USDT |
| 2024-04-28 |
52.8506 USDT |
4,402.4754 SSV |
49.4300 USDT |
49.4300 USDT |
55.3400 USDT |
54.5000 USDT |
| 2024-04-27 |
47.1120 USDT |
4,034.1036 SSV |
45.0000 USDT |
43.1800 USDT |
50.8600 USDT |
48.9900 USDT |
| 2024-04-26 |
44.3578 USDT |
2,047.0361 SSV |
45.1200 USDT |
42.9200 USDT |
46.4700 USDT |
45.6600 USDT |
| 2024-04-25 |
45.0620 USDT |
3,989.2744 SSV |
45.2000 USDT |
42.5900 USDT |
47.2200 USDT |
45.2600 USDT |
| 2024-04-24 |
45.8801 USDT |
3,590.4136 SSV |
43.5500 USDT |
43.3800 USDT |
48.6500 USDT |
45.2000 USDT |
| 2024-04-23 |
43.8769 USDT |
3,396.4933 SSV |
44.0800 USDT |
41.5500 USDT |
48.2900 USDT |
43.5500 USDT |
| 2024-04-22 |
42.7507 USDT |
2,952.4680 SSV |
40.4600 USDT |
40.2400 USDT |
44.5900 USDT |
44.4900 USDT |
| 2024-04-21 |
40.5663 USDT |
741.1805 SSV |
41.3000 USDT |
39.4800 USDT |
41.5000 USDT |
40.4600 USDT |
| 2024-04-20 |
39.0528 USDT |
1,554.0106 SSV |
37.5900 USDT |
37.0200 USDT |
41.5000 USDT |
41.5000 USDT |
| 2024-04-19 |
36.8863 USDT |
2,430.4216 SSV |
36.3300 USDT |
33.1900 USDT |
38.4300 USDT |
37.5600 USDT |
| 2024-04-18 |
35.7573 USDT |
1,588.3956 SSV |
35.9100 USDT |
34.3100 USDT |
36.6400 USDT |
36.1200 USDT |
| 2024-04-17 |
36.3328 USDT |
1,327.6484 SSV |
38.4700 USDT |
34.1900 USDT |
38.8100 USDT |
36.4400 USDT |
| 2024-04-16 |
37.6151 USDT |
2,875.8229 SSV |
38.3900 USDT |
34.5200 USDT |
39.2200 USDT |
37.8800 USDT |
| 2024-04-15 |
38.3898 USDT |
6,565.8169 SSV |
39.0000 USDT |
33.9700 USDT |
41.8600 USDT |
38.3900 USDT |
| 2024-04-14 |
37.4342 USDT |
5,565.9321 SSV |
35.3600 USDT |
34.3700 USDT |
40.0200 USDT |
39.2500 USDT |
| 2024-04-13 |
35.4262 USDT |
6,840.2324 SSV |
40.5600 USDT |
28.7200 USDT |
41.9300 USDT |
32.3700 USDT |
| 2024-04-12 |
41.0034 USDT |
6,313.0705 SSV |
50.2100 USDT |
35.6400 USDT |
51.2800 USDT |
40.2000 USDT |
| 2024-04-11 |
51.2768 USDT |
3,563.6168 SSV |
49.5000 USDT |
49.0400 USDT |
54.2200 USDT |
49.5400 USDT |
| 2024-04-10 |
50.0905 USDT |
4,536.2502 SSV |
48.6600 USDT |
45.9600 USDT |
52.9500 USDT |
49.4600 USDT |
| 2024-04-09 |
51.6814 USDT |
1,877.0670 SSV |
54.9800 USDT |
48.6200 USDT |
55.8500 USDT |
49.0800 USDT |
| 2024-04-08 |
53.6949 USDT |
3,410.4844 SSV |
51.9600 USDT |
50.3100 USDT |
56.5100 USDT |
54.9800 USDT |
| 2024-04-07 |
52.2681 USDT |
507.9418 SSV |
51.8900 USDT |
50.8400 USDT |
53.5800 USDT |
51.2600 USDT |
| 2024-04-06 |
51.4879 USDT |
1,351.9199 SSV |
49.6700 USDT |
49.3400 USDT |
56.7100 USDT |
52.2900 USDT |
| 2024-04-05 |
49.8152 USDT |
820.4384 SSV |
52.2000 USDT |
47.6700 USDT |
52.9800 USDT |
50.5400 USDT |
| 2024-04-04 |
50.4452 USDT |
2,083.5222 SSV |
46.9300 USDT |
46.6900 USDT |
53.3000 USDT |
51.6800 USDT |
| 2024-04-03 |
47.4314 USDT |
801.1506 SSV |
46.6100 USDT |
45.2100 USDT |
48.8000 USDT |
46.5000 USDT |