Identifier on Huobi: ssvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
3.7894 USDT |
324,706.3355 SSV |
3.8181 USDT |
3.6189 USDT |
3.7001 USDT |
3.6811 USDT |
| 2025-12-03 |
3.7952 USDT |
517,584.7478 SSV |
3.7640 USDT |
3.6744 USDT |
3.7530 USDT |
3.8024 USDT |
| 2025-12-02 |
3.2156 USDT |
197,007.4455 SSV |
3.2448 USDT |
3.1780 USDT |
3.2088 USDT |
3.2088 USDT |
| 2025-12-01 |
3.3227 USDT |
114,944.5932 SSV |
3.5444 USDT |
3.2199 USDT |
3.3256 USDT |
3.3101 USDT |
| 2025-11-30 |
3.6515 USDT |
86,422.0520 SSV |
3.6245 USDT |
3.6203 USDT |
3.6509 USDT |
3.6483 USDT |
| 2025-11-29 |
3.6825 USDT |
210,881.4780 SSV |
3.6765 USDT |
3.6144 USDT |
3.6465 USDT |
3.6145 USDT |
| 2025-11-28 |
3.7594 USDT |
340,099.2445 SSV |
3.8261 USDT |
3.6422 USDT |
3.6999 USDT |
3.7040 USDT |
| 2025-11-27 |
3.8151 USDT |
265,907.9634 SSV |
3.8413 USDT |
3.7393 USDT |
3.7737 USDT |
3.8912 USDT |
| 2025-11-26 |
3.8040 USDT |
336,155.3780 SSV |
3.8716 USDT |
3.7128 USDT |
3.7704 USDT |
3.8665 USDT |
| 2025-11-25 |
3.8815 USDT |
258,766.0697 SSV |
3.9089 USDT |
3.7968 USDT |
3.8459 USDT |
3.8340 USDT |
| 2025-11-24 |
3.7889 USDT |
169,440.3773 SSV |
3.7589 USDT |
3.7024 USDT |
3.7494 USDT |
3.7462 USDT |
| 2025-11-23 |
3.6946 USDT |
75,612.5830 SSV |
3.6548 USDT |
3.6239 USDT |
3.6765 USDT |
3.6949 USDT |
| 2025-11-22 |
3.7950 USDT |
66,859.6471 SSV |
3.7935 USDT |
3.7559 USDT |
3.8190 USDT |
3.8661 USDT |
| 2025-11-21 |
3.8240 USDT |
22,861.1055 SSV |
3.7474 USDT |
3.7427 USDT |
3.8570 USDT |
3.8509 USDT |
| 2025-11-20 |
3.8461 USDT |
398,271.1190 SSV |
3.8122 USDT |
3.6802 USDT |
3.7662 USDT |
3.7474 USDT |
| 2025-11-19 |
3.7249 USDT |
300,390.8197 SSV |
3.8073 USDT |
3.5461 USDT |
3.5969 USDT |
3.7277 USDT |
| 2025-11-18 |
3.7254 USDT |
217,536.7310 SSV |
3.6518 USDT |
3.6005 USDT |
3.7101 USDT |
3.7293 USDT |
| 2025-11-17 |
3.8529 USDT |
71,588.0692 SSV |
3.8092 USDT |
3.7669 USDT |
3.8475 USDT |
3.8655 USDT |
| 2025-11-16 |
3.9041 USDT |
180,828.7809 SSV |
4.0032 USDT |
3.6956 USDT |
3.7807 USDT |
3.7954 USDT |
| 2025-11-15 |
3.9782 USDT |
95,069.9295 SSV |
3.8713 USDT |
3.8687 USDT |
3.9434 USDT |
3.9598 USDT |
| 2025-11-14 |
4.0317 USDT |
144,919.8985 SSV |
4.0892 USDT |
3.8487 USDT |
4.0462 USDT |
4.0103 USDT |
| 2025-11-13 |
4.3311 USDT |
18,455.7757 SSV |
4.2836 USDT |
4.2726 USDT |
4.3387 USDT |
4.3594 USDT |
| 2025-11-12 |
4.4557 USDT |
185,544.8040 SSV |
4.4738 USDT |
4.1921 USDT |
4.2916 USDT |
4.2838 USDT |
| 2025-11-11 |
4.7531 USDT |
219,321.5635 SSV |
4.8760 USDT |
4.5446 USDT |
4.6064 USDT |
4.5728 USDT |
| 2025-11-10 |
4.7871 USDT |
125,023.7822 SSV |
4.6416 USDT |
4.6060 USDT |
4.7081 USDT |
4.8710 USDT |
| 2025-11-09 |
4.6221 USDT |
25,743.1726 SSV |
4.7662 USDT |
4.4778 USDT |
4.5136 USDT |
4.4991 USDT |
| 2025-11-08 |
4.8089 USDT |
48,100.3816 SSV |
4.7895 USDT |
4.6872 USDT |
4.8375 USDT |
4.8926 USDT |
| 2025-11-07 |
4.5306 USDT |
432,945.7240 SSV |
4.1132 USDT |
3.9645 USDT |
4.1676 USDT |
4.7822 USDT |
| 2025-11-06 |
4.0389 USDT |
105,004.5711 SSV |
4.0377 USDT |
3.9591 USDT |
4.0206 USDT |
4.0197 USDT |
| 2025-11-05 |
3.8538 USDT |
356,342.2973 SSV |
3.8283 USDT |
3.6058 USDT |
3.7886 USDT |
4.0609 USDT |
| 2025-11-04 |
3.8378 USDT |
15,293.2697 SSV |
3.8096 USDT |
3.8070 USDT |
3.8608 USDT |
3.8282 USDT |
| 2025-11-03 |
4.4589 USDT |
386,918.0040 SSV |
4.9257 USDT |
3.9811 USDT |
4.2892 USDT |
4.3342 USDT |
| 2025-11-02 |
4.9648 USDT |
109,258.3617 SSV |
4.8832 USDT |
4.8340 USDT |
4.8658 USDT |
4.9627 USDT |
| 2025-11-01 |
4.7578 USDT |
72,229.1826 SSV |
4.7384 USDT |
4.6959 USDT |
4.7349 USDT |
4.8290 USDT |
| 2025-10-31 |
4.7026 USDT |
80,736.5667 SSV |
4.6579 USDT |
4.6487 USDT |
4.6914 USDT |
4.6914 USDT |
| 2025-10-30 |
4.9770 USDT |
269,336.0639 SSV |
5.1573 USDT |
4.7207 USDT |
4.7552 USDT |
4.7417 USDT |
| 2025-10-29 |
5.2201 USDT |
75,850.4859 SSV |
5.1907 USDT |
5.1813 USDT |
5.2146 USDT |
5.2565 USDT |
| 2025-10-28 |
5.5429 USDT |
82,141.9169 SSV |
5.5256 USDT |
5.4736 USDT |
5.5391 USDT |
5.5569 USDT |
| 2025-10-27 |
5.7091 USDT |
28,174.4927 SSV |
5.6796 USDT |
5.6758 USDT |
5.7205 USDT |
5.7281 USDT |
| 2025-10-26 |
5.6032 USDT |
122,702.8345 SSV |
5.4567 USDT |
5.4290 USDT |
5.4567 USDT |
5.6780 USDT |
| 2025-10-25 |
5.4975 USDT |
113,099.6470 SSV |
5.5770 USDT |
5.4066 USDT |
5.4690 USDT |
5.5129 USDT |
| 2025-10-24 |
5.5168 USDT |
191,038.3788 SSV |
5.4566 USDT |
5.3693 USDT |
5.4590 USDT |
5.4313 USDT |
| 2025-10-23 |
5.4117 USDT |
100,134.1105 SSV |
5.3578 USDT |
5.3185 USDT |
5.3630 USDT |
5.4903 USDT |
| 2025-10-22 |
5.4636 USDT |
55,668.2289 SSV |
5.4322 USDT |
5.3596 USDT |
5.4725 USDT |
5.4660 USDT |
| 2025-10-21 |
5.6501 USDT |
25,053.1043 SSV |
5.6749 USDT |
5.5946 USDT |
5.6328 USDT |
5.6150 USDT |
| 2025-10-20 |
5.7757 USDT |
330,594.7883 SSV |
5.4216 USDT |
5.3668 USDT |
5.4417 USDT |
5.6750 USDT |
| 2025-10-19 |
5.3692 USDT |
202,473.9967 SSV |
5.2486 USDT |
5.1470 USDT |
5.2078 USDT |
5.4903 USDT |
| 2025-10-18 |
5.2559 USDT |
108,224.8651 SSV |
5.1812 USDT |
5.1585 USDT |
5.1988 USDT |
5.1911 USDT |
| 2025-10-17 |
5.0887 USDT |
293,168.7417 SSV |
5.2127 USDT |
4.8082 USDT |
4.9559 USDT |
5.1046 USDT |
| 2025-10-16 |
5.4606 USDT |
404,198.8339 SSV |
5.5568 USDT |
5.0809 USDT |
5.2078 USDT |
5.1740 USDT |