Crypto exchange HitBTC

Market SSVCoin () / Tether (USDT)

Identifier on HitBTC: SSVUSDT
Date Price Volume Open Low High Close
2024-03-22 55.1122 USDT 3.0100 SSV 50.0000 USDT 50.0000 USDT 58.7310 USDT 58.7310 USDT
2024-03-21 55.9949 USDT 5.0100 SSV 54.0000 USDT 54.0000 USDT 58.0000 USDT 58.0000 USDT
2024-03-18 52.0000 USDT 3.0000 SSV 51.0000 USDT 51.0000 USDT 53.0000 USDT 53.0000 USDT
2024-03-17 44.9140 USDT 8.9200 SSV 44.9140 USDT 44.9140 USDT 44.9140 USDT 44.9140 USDT
2024-03-16 44.0000 USDT 5.6000 SSV 44.0000 USDT 44.0000 USDT 44.0000 USDT 44.0000 USDT
2024-03-15 43.9754 USDT 13.8500 SSV 43.0000 USDT 43.0000 USDT 44.8074 USDT 44.8074 USDT
2024-03-13 36.7987 USDT 49.9700 SSV 24.4956 USDT 21.1518 USDT 50.0209 USDT 50.0209 USDT
2024-03-12 40.7957 USDT 0.1400 SSV 37.7596 USDT 37.7596 USDT 41.5058 USDT 41.5058 USDT
2024-03-05 21.0106 USDT 2.0000 SSV 21.0107 USDT 21.0106 USDT 21.0107 USDT 21.0106 USDT
2024-03-04 33.8419 USDT 4.0000 SSV 33.8418 USDT 33.8418 USDT 33.8419 USDT 33.8419 USDT
2024-03-03 32.0000 USDT 21.6000 SSV 32.0000 USDT 32.0000 USDT 32.0000 USDT 32.0000 USDT
2024-02-29 32.9999 USDT 5.1700 SSV 32.9999 USDT 32.9999 USDT 32.9999 USDT 32.9999 USDT
2024-02-27 17.6633 USDT 72.6400 SSV 33.8699 USDT 17.0022 USDT 33.8699 USDT 17.0022 USDT
2024-02-23 27.0000 USDT 62.5000 SSV 27.0000 USDT 27.0000 USDT 27.0000 USDT 27.0000 USDT
2024-02-22 24.3671 USDT 941.9300 SSV 17.0677 USDT 17.0677 USDT 31.4000 USDT 31.4000 USDT
2024-02-21 17.0486 USDT 3.0000 SSV 17.0626 USDT 17.0001 USDT 17.0626 USDT 17.0001 USDT
2024-02-17 15.0964 USDT 0.7200 SSV 15.0964 USDT 15.0963 USDT 15.0964 USDT 15.0963 USDT
2024-02-16 31.5187 USDT 0.7200 SSV 31.5191 USDT 31.5182 USDT 31.5191 USDT 31.5182 USDT
2024-02-15 32.1688 USDT 1.0000 SSV 32.1688 USDT 32.1688 USDT 32.1688 USDT 32.1688 USDT
2024-02-13 31.1515 USDT 0.4000 SSV 31.1515 USDT 31.1515 USDT 31.1515 USDT 31.1515 USDT
2024-02-09 28.8923 USDT 0.2900 SSV 28.8923 USDT 28.8923 USDT 28.8923 USDT 28.8923 USDT
2024-01-29 30.0850 USDT 2.0500 SSV 30.0850 USDT 30.0850 USDT 30.0850 USDT 30.0850 USDT
2024-01-23 27.7384 USDT 0.5000 SSV 27.7384 USDT 27.7384 USDT 27.7384 USDT 27.7384 USDT
2024-01-18 31.7634 USDT 20.0000 SSV 31.7664 USDT 31.7603 USDT 31.7664 USDT 31.7603 USDT
2024-01-16 35.1896 USDT 0.1400 SSV 34.9324 USDT 34.9324 USDT 35.5842 USDT 35.5308 USDT
2024-01-15 34.1687 USDT 0.3000 SSV 33.7191 USDT 33.7191 USDT 34.9115 USDT 34.1890 USDT
2024-01-14 36.6825 USDT 174.3200 SSV 35.2999 USDT 35.2999 USDT 38.1625 USDT 35.8048 USDT
2024-01-13 35.2996 USDT 4.9000 SSV 35.3000 USDT 35.2977 USDT 35.3000 USDT 35.3000 USDT
2024-01-12 36.7935 USDT 7.2800 SSV 36.6119 USDT 36.6119 USDT 40.0000 USDT 37.3278 USDT
2024-01-11 36.7745 USDT 49.2500 SSV 36.7745 USDT 36.7745 USDT 36.7745 USDT 36.7745 USDT
2024-01-10 33.2149 USDT 15.3800 SSV 31.9999 USDT 31.9999 USDT 36.0000 USDT 35.4799 USDT
2024-01-08 30.9145 USDT 1.9200 SSV 30.7269 USDT 30.7269 USDT 31.1557 USDT 31.1557 USDT
2023-12-27 9.2182 USDT 2.0100 SSV 10.0032 USDT 9.1813 USDT 10.0032 USDT 9.1813 USDT
2023-12-20 25.0000 USDT 1.0900 SSV 25.0000 USDT 25.0000 USDT 25.0000 USDT 25.0000 USDT
2023-12-03 28.9545 USDT 0.4400 SSV 28.0000 USDT 28.0000 USDT 30.0000 USDT 30.0000 USDT
2023-11-28 24.1711 USDT 1.0000 SSV 24.1711 USDT 24.1711 USDT 24.1711 USDT 24.1711 USDT
2023-11-24 23.4669 USDT 46.7000 SSV 21.0000 USDT 21.0000 USDT 26.0000 USDT 23.1379 USDT
2023-11-22 17.8638 USDT 21.3700 SSV 17.8638 USDT 17.8638 USDT 17.8638 USDT 17.8638 USDT
2023-11-10 20.5842 USDT 9.8300 SSV 20.5775 USDT 20.5775 USDT 20.6574 USDT 20.6574 USDT
2023-11-09 16.2938 USDT 0.8000 SSV 16.2938 USDT 16.2938 USDT 16.2938 USDT 16.2938 USDT
2023-11-07 16.7738 USDT 6.8000 SSV 16.4208 USDT 16.3150 USDT 22.0000 USDT 22.0000 USDT
2023-11-06 15.9788 USDT 9.0600 SSV 16.0000 USDT 15.8537 USDT 16.0000 USDT 15.8537 USDT
2023-10-24 13.8506 USDT 0.6600 SSV 13.6714 USDT 13.6714 USDT 14.0000 USDT 14.0000 USDT
2023-10-20 13.8659 USDT 1.0800 SSV 14.0000 USDT 12.1900 USDT 14.0000 USDT 12.1900 USDT
2023-10-04 39.0000 USDT 0.0100 SSV 39.0000 USDT 39.0000 USDT 39.0000 USDT 39.0000 USDT
2023-09-25 15.9047 USDT 0.0600 SSV 15.9047 USDT 15.9047 USDT 15.9047 USDT 15.9047 USDT
2023-09-22 16.0592 USDT 0.3000 SSV 16.0592 USDT 16.0592 USDT 16.0592 USDT 16.0592 USDT
2023-08-11 17.7069 USDT 2.3300 SSV 17.7069 USDT 17.7069 USDT 17.7069 USDT 17.7069 USDT
2023-08-10 17.5860 USDT 0.1000 SSV 17.5860 USDT 17.5860 USDT 17.5860 USDT 17.5860 USDT
2023-08-06 17.2989 USDT 0.6800 SSV 17.2989 USDT 17.2989 USDT 17.2989 USDT 17.2989 USDT