Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
30.1182 USDT |
14,597.9336 SSV |
30.9300 USDT |
26.8000 USDT |
32.0300 USDT |
31.4800 USDT |
| 2024-01-07 |
32.1681 USDT |
15,469.5784 SSV |
30.1700 USDT |
30.0000 USDT |
33.8600 USDT |
31.1900 USDT |
| 2024-01-06 |
31.8452 USDT |
16,948.2670 SSV |
34.3100 USDT |
29.2200 USDT |
34.3600 USDT |
30.5200 USDT |
| 2024-01-05 |
33.1119 USDT |
27,992.1933 SSV |
33.5000 USDT |
29.8600 USDT |
36.2300 USDT |
32.5100 USDT |
| 2024-01-04 |
32.4630 USDT |
45,820.4888 SSV |
28.4600 USDT |
28.1100 USDT |
35.8800 USDT |
33.7200 USDT |
| 2024-01-03 |
27.9706 USDT |
26,158.9770 SSV |
27.2300 USDT |
22.5700 USDT |
29.9900 USDT |
28.1800 USDT |
| 2024-01-02 |
28.4475 USDT |
9,986.8151 SSV |
28.7100 USDT |
26.8100 USDT |
30.3900 USDT |
26.9800 USDT |
| 2024-01-01 |
29.2007 USDT |
9,201.8304 SSV |
26.4800 USDT |
26.0900 USDT |
31.8900 USDT |
28.8100 USDT |
| 2023-12-31 |
26.6074 USDT |
4,069.8015 SSV |
27.1700 USDT |
25.5000 USDT |
27.5700 USDT |
26.2100 USDT |
| 2023-12-30 |
27.3928 USDT |
9,266.5447 SSV |
26.8800 USDT |
26.4800 USDT |
28.8700 USDT |
27.6700 USDT |
| 2023-12-29 |
26.2346 USDT |
6,303.5280 SSV |
26.3900 USDT |
24.9200 USDT |
27.3400 USDT |
26.0600 USDT |
| 2023-12-28 |
26.4488 USDT |
16,499.7790 SSV |
26.6000 USDT |
24.1400 USDT |
28.9700 USDT |
26.7500 USDT |
| 2023-12-27 |
25.4198 USDT |
8,218.2189 SSV |
23.3500 USDT |
22.3800 USDT |
27.3900 USDT |
27.0500 USDT |
| 2023-12-26 |
23.3789 USDT |
7,045.0834 SSV |
23.9900 USDT |
21.3700 USDT |
24.4100 USDT |
22.9200 USDT |
| 2023-12-25 |
24.6739 USDT |
4,387.2256 SSV |
23.6400 USDT |
23.5200 USDT |
25.6200 USDT |
23.9900 USDT |
| 2023-12-24 |
24.4546 USDT |
7,920.6410 SSV |
25.0700 USDT |
22.2400 USDT |
26.9900 USDT |
23.6700 USDT |
| 2023-12-23 |
25.0270 USDT |
5,060.3747 SSV |
26.8600 USDT |
24.2300 USDT |
26.9300 USDT |
24.8300 USDT |
| 2023-12-22 |
25.1325 USDT |
13,211.2178 SSV |
22.9200 USDT |
22.8200 USDT |
27.5000 USDT |
26.7500 USDT |
| 2023-12-21 |
22.6027 USDT |
2,184.4001 SSV |
22.6000 USDT |
22.0000 USDT |
23.5200 USDT |
23.0300 USDT |
| 2023-12-20 |
22.8401 USDT |
4,031.6762 SSV |
21.1400 USDT |
21.1400 USDT |
25.8500 USDT |
22.3800 USDT |
| 2023-12-19 |
21.5054 USDT |
1,425.2451 SSV |
21.3000 USDT |
20.6700 USDT |
22.3300 USDT |
21.1100 USDT |
| 2023-12-18 |
20.8235 USDT |
2,920.2154 SSV |
21.4200 USDT |
19.7000 USDT |
21.6800 USDT |
21.2000 USDT |
| 2023-12-17 |
21.6775 USDT |
1,142.7782 SSV |
21.9400 USDT |
21.2500 USDT |
22.1500 USDT |
21.9100 USDT |
| 2023-12-16 |
22.0365 USDT |
2,055.6910 SSV |
21.3300 USDT |
21.0300 USDT |
22.5300 USDT |
22.0800 USDT |
| 2023-12-15 |
22.5820 USDT |
927.4665 SSV |
23.7600 USDT |
21.8600 USDT |
23.7600 USDT |
21.9100 USDT |
| 2023-12-14 |
23.6351 USDT |
1,498.2258 SSV |
23.9300 USDT |
22.7500 USDT |
24.4300 USDT |
23.4900 USDT |
| 2023-12-13 |
22.7738 USDT |
1,886.8073 SSV |
24.1100 USDT |
21.8100 USDT |
24.9800 USDT |
23.8100 USDT |
| 2023-12-12 |
24.0650 USDT |
5,510.5448 SSV |
23.4100 USDT |
22.0200 USDT |
24.9900 USDT |
23.7600 USDT |
| 2023-12-11 |
22.6565 USDT |
5,577.3269 SSV |
24.8600 USDT |
20.5000 USDT |
25.0400 USDT |
23.1700 USDT |
| 2023-12-10 |
25.1311 USDT |
1,141.3379 SSV |
25.0100 USDT |
24.5300 USDT |
26.0600 USDT |
24.9200 USDT |
| 2023-12-09 |
25.5334 USDT |
2,382.3502 SSV |
26.0600 USDT |
24.7600 USDT |
26.6000 USDT |
25.3600 USDT |