Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
34.1595 USDT |
5,718.1765 SSV |
34.6800 USDT |
31.4200 USDT |
35.7900 USDT |
33.9900 USDT |
| 2024-02-26 |
34.3031 USDT |
9,830.0134 SSV |
33.0700 USDT |
32.9900 USDT |
35.6300 USDT |
34.2300 USDT |
| 2024-02-25 |
32.4619 USDT |
2,277.4086 SSV |
32.4300 USDT |
31.5700 USDT |
33.3500 USDT |
32.1900 USDT |
| 2024-02-24 |
31.9599 USDT |
3,762.0576 SSV |
31.1300 USDT |
30.2800 USDT |
32.9900 USDT |
32.5500 USDT |
| 2024-02-23 |
30.8103 USDT |
2,362.5011 SSV |
31.7100 USDT |
29.8200 USDT |
32.2700 USDT |
31.1700 USDT |
| 2024-02-22 |
32.3708 USDT |
5,494.3484 SSV |
31.8700 USDT |
30.6400 USDT |
35.3900 USDT |
31.6900 USDT |
| 2024-02-21 |
31.9422 USDT |
2,412.4041 SSV |
33.4300 USDT |
30.2700 USDT |
33.7600 USDT |
30.7200 USDT |
| 2024-02-20 |
33.3941 USDT |
8,048.5690 SSV |
35.4300 USDT |
30.3400 USDT |
35.5200 USDT |
33.6300 USDT |
| 2024-02-19 |
34.3652 USDT |
4,548.6415 SSV |
32.4300 USDT |
32.4300 USDT |
36.2900 USDT |
34.8800 USDT |
| 2024-02-18 |
31.8266 USDT |
2,008.0614 SSV |
30.9700 USDT |
30.6000 USDT |
32.7100 USDT |
32.3500 USDT |
| 2024-02-17 |
30.6237 USDT |
1,463.8746 SSV |
31.2500 USDT |
29.8300 USDT |
31.3000 USDT |
31.1800 USDT |
| 2024-02-16 |
31.9839 USDT |
2,904.5229 SSV |
32.9500 USDT |
30.5500 USDT |
33.6400 USDT |
30.9300 USDT |
| 2024-02-15 |
32.8204 USDT |
2,919.2884 SSV |
32.4300 USDT |
31.7900 USDT |
33.8300 USDT |
32.7100 USDT |
| 2024-02-14 |
31.9462 USDT |
2,525.0701 SSV |
31.2100 USDT |
30.8300 USDT |
33.0100 USDT |
32.4300 USDT |
| 2024-02-13 |
30.9841 USDT |
5,154.8756 SSV |
31.9000 USDT |
30.0000 USDT |
32.9700 USDT |
31.4100 USDT |
| 2024-02-12 |
30.3315 USDT |
2,239.6545 SSV |
30.0300 USDT |
28.9800 USDT |
31.5800 USDT |
31.3300 USDT |
| 2024-02-11 |
30.5494 USDT |
1,839.7206 SSV |
30.2100 USDT |
30.0000 USDT |
31.0000 USDT |
30.0800 USDT |
| 2024-02-10 |
30.2840 USDT |
737.5230 SSV |
30.1500 USDT |
29.6200 USDT |
30.6000 USDT |
30.2400 USDT |
| 2024-02-09 |
30.0585 USDT |
2,101.0095 SSV |
28.7100 USDT |
28.6300 USDT |
30.9300 USDT |
30.6600 USDT |
| 2024-02-08 |
29.3622 USDT |
1,950.9976 SSV |
29.6500 USDT |
28.5900 USDT |
29.9700 USDT |
28.6700 USDT |
| 2024-02-07 |
29.4862 USDT |
5,230.0214 SSV |
28.1800 USDT |
28.1000 USDT |
31.1300 USDT |
29.6800 USDT |
| 2024-02-06 |
29.6405 USDT |
1,084.3784 SSV |
29.0500 USDT |
28.8300 USDT |
30.5600 USDT |
30.0400 USDT |
| 2024-02-05 |
29.0295 USDT |
2,941.0297 SSV |
28.8500 USDT |
28.3200 USDT |
29.5200 USDT |
28.9400 USDT |
| 2024-02-04 |
29.1010 USDT |
2,479.8555 SSV |
29.2100 USDT |
28.5900 USDT |
29.4400 USDT |
29.0000 USDT |
| 2024-02-03 |
29.8005 USDT |
699.0159 SSV |
29.7200 USDT |
29.2800 USDT |
30.2400 USDT |
29.4700 USDT |
| 2024-02-02 |
29.9921 USDT |
1,118.3876 SSV |
29.9100 USDT |
29.3300 USDT |
30.5000 USDT |
29.7600 USDT |
| 2024-02-01 |
29.5648 USDT |
1,506.3777 SSV |
30.0100 USDT |
28.9400 USDT |
30.2500 USDT |
29.9200 USDT |
| 2024-01-31 |
30.7871 USDT |
5,067.2056 SSV |
31.2900 USDT |
29.7800 USDT |
32.1800 USDT |
30.0000 USDT |
| 2024-01-30 |
31.6467 USDT |
3,608.7166 SSV |
31.7900 USDT |
30.4400 USDT |
33.2200 USDT |
32.1100 USDT |
| 2024-01-29 |
30.8230 USDT |
2,200.7630 SSV |
29.8400 USDT |
29.4900 USDT |
31.5500 USDT |
31.0100 USDT |
| 2024-01-28 |
31.0313 USDT |
1,540.6575 SSV |
30.4800 USDT |
29.8000 USDT |
32.1900 USDT |
29.9600 USDT |
| 2024-01-27 |
30.0507 USDT |
1,016.6467 SSV |
30.1400 USDT |
29.5200 USDT |
30.8800 USDT |
30.4400 USDT |
| 2024-01-26 |
29.4942 USDT |
4,693.0696 SSV |
28.2600 USDT |
28.1000 USDT |
30.3700 USDT |
30.0800 USDT |
| 2024-01-25 |
28.0585 USDT |
1,734.3971 SSV |
29.4100 USDT |
27.1800 USDT |
29.6100 USDT |
28.3400 USDT |
| 2024-01-24 |
29.0256 USDT |
2,716.2794 SSV |
29.3000 USDT |
28.5000 USDT |
29.7700 USDT |
28.9600 USDT |
| 2024-01-23 |
28.5964 USDT |
3,841.8110 SSV |
30.3600 USDT |
27.3200 USDT |
30.7800 USDT |
28.1000 USDT |
| 2024-01-22 |
30.9438 USDT |
9,688.0649 SSV |
30.0400 USDT |
29.4400 USDT |
32.1900 USDT |
31.3000 USDT |
| 2024-01-21 |
30.6810 USDT |
1,086.9506 SSV |
30.5000 USDT |
30.2300 USDT |
31.2900 USDT |
30.5200 USDT |
| 2024-01-20 |
30.5304 USDT |
3,137.6159 SSV |
31.2100 USDT |
29.8800 USDT |
31.3100 USDT |
30.4800 USDT |
| 2024-01-19 |
30.9704 USDT |
2,895.9647 SSV |
31.6700 USDT |
29.2100 USDT |
32.1600 USDT |
31.2900 USDT |
| 2024-01-18 |
32.7619 USDT |
3,110.2308 SSV |
35.1200 USDT |
31.3600 USDT |
35.2500 USDT |
31.6700 USDT |
| 2024-01-17 |
35.9865 USDT |
8,588.7591 SSV |
36.5600 USDT |
34.3500 USDT |
37.3700 USDT |
34.8100 USDT |
| 2024-01-16 |
35.6004 USDT |
6,833.3359 SSV |
34.1100 USDT |
33.8600 USDT |
37.8800 USDT |
37.8800 USDT |
| 2024-01-15 |
34.0963 USDT |
5,103.9180 SSV |
33.0300 USDT |
32.9900 USDT |
35.1900 USDT |
34.3100 USDT |
| 2024-01-14 |
35.8948 USDT |
6,116.4578 SSV |
36.0400 USDT |
33.0400 USDT |
38.3600 USDT |
33.5500 USDT |
| 2024-01-13 |
35.8595 USDT |
8,608.7483 SSV |
36.6800 USDT |
34.3500 USDT |
37.7200 USDT |
35.6200 USDT |
| 2024-01-12 |
37.0290 USDT |
22,026.2599 SSV |
37.1300 USDT |
33.8500 USDT |
40.4100 USDT |
35.1900 USDT |
| 2024-01-11 |
36.0143 USDT |
16,701.3079 SSV |
35.6600 USDT |
34.2900 USDT |
38.8500 USDT |
36.0700 USDT |
| 2024-01-10 |
34.4607 USDT |
33,513.3809 SSV |
32.1500 USDT |
31.7500 USDT |
38.5900 USDT |
36.4300 USDT |
| 2024-01-09 |
30.3989 USDT |
10,698.6178 SSV |
31.3700 USDT |
27.8900 USDT |
34.2600 USDT |
31.3600 USDT |