Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
12.2369 USDT |
983.6061 SSV |
12.5100 USDT |
11.8600 USDT |
12.5100 USDT |
11.9000 USDT |
| 2023-10-18 |
12.8327 USDT |
891.9042 SSV |
12.8600 USDT |
12.5400 USDT |
13.0400 USDT |
12.5400 USDT |
| 2023-10-17 |
13.1757 USDT |
950.5300 SSV |
13.5300 USDT |
12.6700 USDT |
13.5700 USDT |
12.9200 USDT |
| 2023-10-16 |
13.5615 USDT |
2,498.9416 SSV |
13.3500 USDT |
12.2700 USDT |
14.9000 USDT |
13.4700 USDT |
| 2023-10-15 |
13.3126 USDT |
589.0573 SSV |
13.2200 USDT |
13.1200 USDT |
13.4900 USDT |
13.4300 USDT |
| 2023-10-14 |
13.4383 USDT |
500.4578 SSV |
13.7700 USDT |
12.8500 USDT |
13.8700 USDT |
13.2800 USDT |
| 2023-10-13 |
13.7600 USDT |
228.4739 SSV |
13.7600 USDT |
13.6200 USDT |
13.9200 USDT |
13.8700 USDT |
| 2023-10-12 |
13.8198 USDT |
652.5264 SSV |
13.8500 USDT |
13.6000 USDT |
13.9800 USDT |
13.7200 USDT |
| 2023-10-11 |
13.8522 USDT |
9,009.7440 SSV |
14.6700 USDT |
13.2800 USDT |
14.6700 USDT |
13.8700 USDT |
| 2023-10-10 |
14.6548 USDT |
394.1938 SSV |
14.9900 USDT |
14.4700 USDT |
15.0300 USDT |
14.6300 USDT |
| 2023-10-09 |
15.1691 USDT |
983.6462 SSV |
15.9200 USDT |
14.6100 USDT |
15.9600 USDT |
14.9900 USDT |
| 2023-10-08 |
15.9015 USDT |
1,215.3352 SSV |
15.4500 USDT |
15.0800 USDT |
16.5400 USDT |
15.8600 USDT |
| 2023-10-07 |
15.5838 USDT |
64.3174 SSV |
15.6600 USDT |
15.4600 USDT |
15.7000 USDT |
15.4600 USDT |
| 2023-10-06 |
15.6064 USDT |
110.2875 SSV |
15.3300 USDT |
15.2700 USDT |
15.7700 USDT |
15.7200 USDT |
| 2023-10-05 |
15.6048 USDT |
195.0018 SSV |
15.6800 USDT |
15.3700 USDT |
15.8000 USDT |
15.4300 USDT |
| 2023-10-04 |
15.5911 USDT |
401.6000 SSV |
15.9400 USDT |
15.2000 USDT |
15.9400 USDT |
15.7400 USDT |
| 2023-10-03 |
16.2636 USDT |
365.9649 SSV |
16.4800 USDT |
15.7000 USDT |
16.5200 USDT |
15.9800 USDT |
| 2023-10-02 |
16.9610 USDT |
1,287.0089 SSV |
17.2200 USDT |
16.1800 USDT |
17.3000 USDT |
16.3400 USDT |
| 2023-10-01 |
16.6844 USDT |
752.2340 SSV |
16.2800 USDT |
16.2500 USDT |
17.0000 USDT |
16.7000 USDT |
| 2023-09-30 |
16.2320 USDT |
401.2732 SSV |
16.2000 USDT |
16.1000 USDT |
16.4000 USDT |
16.2300 USDT |
| 2023-09-29 |
16.1418 USDT |
185.6581 SSV |
16.3400 USDT |
15.8800 USDT |
16.4200 USDT |
16.1800 USDT |
| 2023-09-28 |
16.1174 USDT |
324.9686 SSV |
15.6400 USDT |
15.6400 USDT |
16.5300 USDT |
16.3400 USDT |
| 2023-09-27 |
15.9885 USDT |
200.5030 SSV |
16.1800 USDT |
15.5100 USDT |
16.4200 USDT |
15.5300 USDT |
| 2023-09-26 |
15.9085 USDT |
253.5747 SSV |
15.7400 USDT |
15.7400 USDT |
16.0800 USDT |
16.0600 USDT |
| 2023-09-25 |
15.8326 USDT |
352.5191 SSV |
15.7200 USDT |
15.5800 USDT |
16.1000 USDT |
15.6800 USDT |
| 2023-09-24 |
15.7979 USDT |
464.2410 SSV |
15.7800 USDT |
15.6800 USDT |
16.0000 USDT |
15.9000 USDT |
| 2023-09-23 |
15.8473 USDT |
142.9092 SSV |
16.0000 USDT |
15.5700 USDT |
16.0800 USDT |
15.7000 USDT |
| 2023-09-22 |
16.0482 USDT |
498.5624 SSV |
16.2800 USDT |
15.8800 USDT |
16.2800 USDT |
16.1200 USDT |
| 2023-09-21 |
16.2589 USDT |
701.2070 SSV |
16.7000 USDT |
15.7800 USDT |
16.9600 USDT |
16.2200 USDT |
| 2023-09-20 |
16.7263 USDT |
704.3728 SSV |
16.9200 USDT |
16.2200 USDT |
17.2000 USDT |
16.6400 USDT |
| 2023-09-19 |
16.9650 USDT |
623.2065 SSV |
17.1000 USDT |
16.6100 USDT |
17.4200 USDT |
16.7900 USDT |
| 2023-09-18 |
16.9998 USDT |
3,023.3917 SSV |
16.7700 USDT |
16.0900 USDT |
18.5900 USDT |
17.0400 USDT |
| 2023-09-17 |
16.5959 USDT |
1,044.4099 SSV |
16.2000 USDT |
16.0500 USDT |
17.0600 USDT |
16.4600 USDT |
| 2023-09-16 |
16.1713 USDT |
1,215.3668 SSV |
16.0900 USDT |
15.9400 USDT |
16.5200 USDT |
16.2600 USDT |
| 2023-09-15 |
15.7335 USDT |
632.8159 SSV |
15.9800 USDT |
15.4400 USDT |
16.1200 USDT |
15.8700 USDT |
| 2023-09-14 |
15.7716 USDT |
2,301.2423 SSV |
15.2000 USDT |
15.0400 USDT |
16.8300 USDT |
15.7800 USDT |
| 2023-09-13 |
15.1290 USDT |
664.0141 SSV |
14.8800 USDT |
14.8400 USDT |
15.3500 USDT |
15.2400 USDT |
| 2023-09-12 |
14.7670 USDT |
1,200.8912 SSV |
14.1600 USDT |
14.1600 USDT |
15.0800 USDT |
14.9300 USDT |
| 2023-09-11 |
13.9322 USDT |
1,386.7557 SSV |
14.7200 USDT |
13.5800 USDT |
15.5600 USDT |
13.9600 USDT |
| 2023-09-10 |
14.4908 USDT |
525.0411 SSV |
15.1000 USDT |
13.9900 USDT |
15.1000 USDT |
14.7800 USDT |
| 2023-09-09 |
15.1110 USDT |
166.1960 SSV |
15.3700 USDT |
14.8600 USDT |
15.4400 USDT |
15.1200 USDT |
| 2023-09-08 |
15.8067 USDT |
4,344.2124 SSV |
15.2600 USDT |
14.4000 USDT |
17.8400 USDT |
15.4500 USDT |
| 2023-09-07 |
15.0304 USDT |
2,634.0087 SSV |
14.6400 USDT |
14.5200 USDT |
15.6000 USDT |
15.2200 USDT |
| 2023-09-06 |
14.3805 USDT |
2,752.2171 SSV |
13.8800 USDT |
13.8400 USDT |
14.8200 USDT |
14.5200 USDT |
| 2023-09-05 |
13.6880 USDT |
129.4355 SSV |
13.6300 USDT |
13.3600 USDT |
14.0400 USDT |
13.8600 USDT |
| 2023-09-04 |
13.7064 USDT |
348.0873 SSV |
13.6600 USDT |
13.5300 USDT |
14.1000 USDT |
13.6400 USDT |
| 2023-09-03 |
13.5289 USDT |
310.6820 SSV |
13.6800 USDT |
13.4400 USDT |
13.7200 USDT |
13.6200 USDT |
| 2023-09-02 |
13.7357 USDT |
138.8114 SSV |
13.7500 USDT |
13.5400 USDT |
13.9000 USDT |
13.7400 USDT |
| 2023-09-01 |
14.0060 USDT |
326.1100 SSV |
14.3600 USDT |
13.5200 USDT |
14.4400 USDT |
13.7000 USDT |
| 2023-08-31 |
14.3791 USDT |
509.9234 SSV |
14.7000 USDT |
14.0200 USDT |
14.9900 USDT |
14.3200 USDT |