Identifier on Huobi: ssvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
3.3683 USDT |
215,139.4697 SSV |
3.3901 USDT |
2.9676 USDT |
3.2779 USDT |
3.4600 USDT |
| 2026-02-05 |
4.0766 USDT |
26,889.7520 SSV |
4.0236 USDT |
4.0236 USDT |
4.0736 USDT |
4.0755 USDT |
| 2026-02-04 |
3.9891 USDT |
356,872.5493 SSV |
4.0147 USDT |
3.9257 USDT |
3.9875 USDT |
4.0236 USDT |
| 2026-02-03 |
3.9878 USDT |
151,721.5808 SSV |
3.9931 USDT |
3.9173 USDT |
3.9807 USDT |
3.9636 USDT |
| 2026-02-02 |
3.8713 USDT |
6,384.3214 SSV |
3.8254 USDT |
3.7932 USDT |
3.9071 USDT |
3.8730 USDT |
| 2026-02-01 |
3.9862 USDT |
161,646.2766 SSV |
3.9831 USDT |
3.8022 USDT |
3.9151 USDT |
3.8254 USDT |
| 2026-01-31 |
4.3786 USDT |
53,802.7275 SSV |
4.4951 USDT |
4.2336 USDT |
4.3326 USDT |
4.3099 USDT |
| 2026-01-30 |
4.4285 USDT |
1,670.5234 SSV |
4.4378 USDT |
4.3936 USDT |
4.4623 USDT |
4.3981 USDT |
| 2026-01-29 |
4.4232 USDT |
296,651.4552 SSV |
4.5683 USDT |
4.2001 USDT |
4.3330 USDT |
4.4248 USDT |
| 2026-01-28 |
4.4869 USDT |
228,035.1133 SSV |
4.1889 USDT |
4.1715 USDT |
4.1938 USDT |
4.8064 USDT |
| 2026-01-27 |
4.1265 USDT |
75,711.9573 SSV |
4.0705 USDT |
4.0010 USDT |
4.0662 USDT |
4.0500 USDT |
| 2026-01-26 |
3.7402 USDT |
28,155.2454 SSV |
3.6581 USDT |
3.6581 USDT |
3.7430 USDT |
3.7907 USDT |
| 2026-01-25 |
3.8994 USDT |
175,649.4955 SSV |
4.1956 USDT |
3.5189 USDT |
3.5719 USDT |
3.6831 USDT |
| 2026-01-24 |
4.1545 USDT |
69,727.3565 SSV |
4.1776 USDT |
4.1027 USDT |
4.1311 USDT |
4.1642 USDT |
| 2026-01-23 |
4.1745 USDT |
71,312.4332 SSV |
4.1001 USDT |
4.0974 USDT |
4.1569 USDT |
4.1450 USDT |
| 2026-01-22 |
4.2222 USDT |
209,115.6749 SSV |
4.2289 USDT |
4.1013 USDT |
4.1540 USDT |
4.1968 USDT |
| 2026-01-21 |
4.2434 USDT |
32,100.6160 SSV |
4.2769 USDT |
4.1945 USDT |
4.2528 USDT |
4.2281 USDT |
| 2026-01-20 |
3.9377 USDT |
349,234.4476 SSV |
4.0430 USDT |
3.6730 USDT |
3.7764 USDT |
4.1495 USDT |
| 2026-01-19 |
3.7898 USDT |
234,357.7184 SSV |
3.9606 USDT |
3.4722 USDT |
3.7768 USDT |
3.9109 USDT |
| 2026-01-18 |
4.1017 USDT |
39,817.1950 SSV |
4.1687 USDT |
4.0650 USDT |
4.0936 USDT |
4.1034 USDT |
| 2026-01-17 |
4.2541 USDT |
29,333.9713 SSV |
4.2688 USDT |
4.2052 USDT |
4.2360 USDT |
4.2264 USDT |
| 2026-01-16 |
4.1683 USDT |
236,004.2686 SSV |
4.0923 USDT |
4.0289 USDT |
4.1388 USDT |
4.2946 USDT |
| 2026-01-15 |
4.0271 USDT |
16,697.4669 SSV |
3.9532 USDT |
3.9507 USDT |
3.9966 USDT |
4.0928 USDT |
| 2026-01-14 |
4.1954 USDT |
164,037.0994 SSV |
4.2291 USDT |
4.0939 USDT |
4.1567 USDT |
4.1249 USDT |
| 2026-01-13 |
4.0408 USDT |
202,059.8095 SSV |
3.7357 USDT |
3.7353 USDT |
3.7590 USDT |
4.1950 USDT |
| 2026-01-12 |
3.8966 USDT |
76,562.1192 SSV |
3.8892 USDT |
3.7593 USDT |
3.8267 USDT |
3.8177 USDT |
| 2026-01-11 |
3.9894 USDT |
11,848.8958 SSV |
3.9773 USDT |
3.9671 USDT |
3.9884 USDT |
3.9969 USDT |
| 2026-01-10 |
3.9475 USDT |
41,934.0083 SSV |
3.9973 USDT |
3.9090 USDT |
3.9353 USDT |
3.9842 USDT |
| 2026-01-09 |
4.0402 USDT |
39,337.6017 SSV |
4.0579 USDT |
3.9141 USDT |
4.0218 USDT |
3.9891 USDT |
| 2026-01-08 |
4.2156 USDT |
35,168.0086 SSV |
4.2416 USDT |
4.1480 USDT |
4.2044 USDT |
4.1694 USDT |
| 2026-01-07 |
4.3965 USDT |
25,599.1414 SSV |
4.5317 USDT |
4.3368 USDT |
4.4050 USDT |
4.4104 USDT |
| 2026-01-06 |
4.4366 USDT |
32,243.8914 SSV |
4.4588 USDT |
4.3850 USDT |
4.4402 USDT |
4.4143 USDT |
| 2026-01-05 |
4.5213 USDT |
48,450.9227 SSV |
4.5711 USDT |
4.3919 USDT |
4.4424 USDT |
4.4170 USDT |
| 2026-01-04 |
4.5860 USDT |
46,297.7596 SSV |
4.4655 USDT |
4.4654 USDT |
4.5866 USDT |
4.5676 USDT |
| 2026-01-03 |
4.3807 USDT |
50,817.6484 SSV |
4.3257 USDT |
4.3140 USDT |
4.3620 USDT |
4.3331 USDT |
| 2026-01-02 |
4.4874 USDT |
98,218.9835 SSV |
4.5508 USDT |
4.4067 USDT |
4.4286 USDT |
4.4181 USDT |
| 2026-01-01 |
3.8635 USDT |
27,345.8563 SSV |
3.8325 USDT |
3.8139 USDT |
3.8552 USDT |
3.9160 USDT |
| 2025-12-31 |
3.9339 USDT |
167,042.5701 SSV |
3.9061 USDT |
3.7859 USDT |
3.8305 USDT |
3.8570 USDT |
| 2025-12-30 |
3.9173 USDT |
6,085.6214 SSV |
3.9202 USDT |
3.9022 USDT |
3.9139 USDT |
3.9105 USDT |
| 2025-12-29 |
3.9242 USDT |
262,996.0248 SSV |
3.8052 USDT |
3.7947 USDT |
3.8440 USDT |
3.8408 USDT |
| 2025-12-28 |
3.8433 USDT |
39,358.2157 SSV |
3.9027 USDT |
3.8127 USDT |
3.8246 USDT |
3.8246 USDT |
| 2025-12-27 |
3.8955 USDT |
69,201.1973 SSV |
3.8561 USDT |
3.8379 USDT |
3.8917 USDT |
3.8896 USDT |
| 2025-12-26 |
3.8399 USDT |
114,008.0377 SSV |
3.7793 USDT |
3.7484 USDT |
3.8047 USDT |
3.8399 USDT |
| 2025-12-25 |
3.9357 USDT |
66,992.3791 SSV |
3.8817 USDT |
3.8589 USDT |
3.8945 USDT |
3.9602 USDT |
| 2025-12-24 |
3.8787 USDT |
370,419.3919 SSV |
3.8724 USDT |
3.7725 USDT |
3.8274 USDT |
3.8861 USDT |
| 2025-12-22 |
3.7972 USDT |
502,116.7019 SSV |
3.8017 USDT |
3.7303 USDT |
3.7686 USDT |
3.8322 USDT |
| 2025-12-21 |
3.7849 USDT |
465,988.2239 SSV |
3.8092 USDT |
3.7051 USDT |
3.7562 USDT |
3.7615 USDT |
| 2025-12-20 |
3.8764 USDT |
661,467.5462 SSV |
3.8231 USDT |
3.7184 USDT |
3.7879 USDT |
3.9476 USDT |
| 2025-12-19 |
3.1104 USDT |
134,653.9153 SSV |
3.0183 USDT |
2.9768 USDT |
3.0215 USDT |
3.1595 USDT |
| 2025-12-18 |
3.0518 USDT |
87,582.5275 SSV |
3.0717 USDT |
3.0026 USDT |
3.0247 USDT |
3.0246 USDT |