Identifier on Huobi: ssvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
5.0177 USDT |
150,540.7396 SSV |
4.9927 USDT |
4.8587 USDT |
5.0252 USDT |
5.1116 USDT |
| 2025-04-15 |
5.3040 USDT |
65,641.1083 SSV |
5.2936 USDT |
5.2127 USDT |
5.2740 USDT |
5.2586 USDT |
| 2025-04-14 |
5.3870 USDT |
83,952.0258 SSV |
5.2775 USDT |
5.2084 USDT |
5.3598 USDT |
5.4698 USDT |
| 2025-04-13 |
5.4491 USDT |
91,246.4172 SSV |
5.5251 USDT |
5.2161 USDT |
5.3549 USDT |
5.2735 USDT |
| 2025-04-12 |
5.1667 USDT |
10,481.4692 SSV |
5.1920 USDT |
5.1240 USDT |
5.1696 USDT |
5.1510 USDT |
| 2025-04-11 |
5.1033 USDT |
28,750.6340 SSV |
5.0379 USDT |
4.9751 USDT |
5.0945 USDT |
5.1393 USDT |
| 2025-04-10 |
5.0342 USDT |
165,366.5518 SSV |
5.1280 USDT |
4.8084 USDT |
4.9692 USDT |
5.0468 USDT |
| 2025-04-09 |
4.6415 USDT |
94,229.5171 SSV |
4.5327 USDT |
4.3286 USDT |
4.5667 USDT |
4.7960 USDT |
| 2025-04-08 |
4.8073 USDT |
121,887.6274 SSV |
4.9618 USDT |
4.4561 USDT |
4.5123 USDT |
4.5337 USDT |
| 2025-04-07 |
4.7528 USDT |
121,380.8985 SSV |
4.7957 USDT |
4.3471 USDT |
4.6855 USDT |
4.6716 USDT |
| 2025-04-06 |
5.6662 USDT |
41,450.2925 SSV |
5.7917 USDT |
5.5028 USDT |
5.6711 USDT |
5.5178 USDT |
| 2025-04-05 |
6.0782 USDT |
29,823.7809 SSV |
6.0908 USDT |
5.9089 USDT |
6.0102 USDT |
5.9681 USDT |
| 2025-04-04 |
6.0865 USDT |
58,707.0342 SSV |
6.1650 USDT |
5.8902 USDT |
6.0344 USDT |
6.1222 USDT |
| 2025-04-03 |
6.1746 USDT |
77,607.3242 SSV |
6.1906 USDT |
5.8327 USDT |
5.8327 USDT |
6.1217 USDT |
| 2025-04-02 |
6.4745 USDT |
58,129.2587 SSV |
6.6939 USDT |
6.2858 USDT |
6.4190 USDT |
6.4463 USDT |
| 2025-04-01 |
6.7052 USDT |
44,589.9651 SSV |
6.5652 USDT |
6.5491 USDT |
6.6948 USDT |
6.5896 USDT |
| 2025-03-31 |
6.5646 USDT |
57,539.7725 SSV |
6.6149 USDT |
6.3005 USDT |
6.5321 USDT |
6.6354 USDT |
| 2025-03-30 |
6.7850 USDT |
18,143.3966 SSV |
6.6533 USDT |
6.5795 USDT |
6.7021 USDT |
6.8172 USDT |
| 2025-03-29 |
7.1432 USDT |
13,824.3611 SSV |
7.0612 USDT |
7.0297 USDT |
7.1733 USDT |
7.1551 USDT |
| 2025-03-28 |
7.7997 USDT |
7,043.4742 SSV |
7.8247 USDT |
7.7351 USDT |
7.8817 USDT |
7.8701 USDT |
| 2025-03-27 |
7.9978 USDT |
124.2057 SSV |
8.0134 USDT |
7.9871 USDT |
8.0224 USDT |
7.9967 USDT |
| 2025-03-26 |
8.2182 USDT |
33,089.6869 SSV |
8.2697 USDT |
8.1020 USDT |
8.2412 USDT |
8.2433 USDT |
| 2025-03-25 |
8.1566 USDT |
104,144.3701 SSV |
8.2946 USDT |
8.0253 USDT |
8.1532 USDT |
8.2354 USDT |
| 2025-03-24 |
8.0864 USDT |
172,492.5397 SSV |
8.0182 USDT |
7.8709 USDT |
8.0418 USDT |
8.2758 USDT |
| 2025-03-23 |
7.9211 USDT |
10,909.0718 SSV |
7.9291 USDT |
7.8868 USDT |
8.0152 USDT |
7.9433 USDT |
| 2025-03-22 |
7.8507 USDT |
34,090.7283 SSV |
7.8519 USDT |
7.7762 USDT |
7.8576 USDT |
7.9227 USDT |
| 2025-03-21 |
7.9070 USDT |
56,964.4783 SSV |
7.7812 USDT |
7.7791 USDT |
7.8950 USDT |
7.8130 USDT |
| 2025-03-20 |
7.9216 USDT |
99,749.0121 SSV |
8.1172 USDT |
7.6565 USDT |
7.9296 USDT |
7.7411 USDT |
| 2025-03-19 |
7.6476 USDT |
89,558.9790 SSV |
7.6821 USDT |
7.5555 USDT |
7.6447 USDT |
7.7366 USDT |
| 2025-03-18 |
7.6408 USDT |
99,171.2182 SSV |
7.8259 USDT |
7.4910 USDT |
7.6690 USDT |
7.6225 USDT |
| 2025-03-17 |
7.4261 USDT |
35,719.6113 SSV |
7.2522 USDT |
7.2522 USDT |
7.5520 USDT |
7.5173 USDT |
| 2025-03-16 |
7.6955 USDT |
64,731.4437 SSV |
7.7765 USDT |
7.5436 USDT |
7.7545 USDT |
7.7552 USDT |
| 2025-03-15 |
7.3641 USDT |
160,886.8867 SSV |
7.3478 USDT |
7.2170 USDT |
7.3186 USDT |
7.5743 USDT |
| 2025-03-14 |
7.1366 USDT |
185,133.1836 SSV |
7.1126 USDT |
7.0666 USDT |
7.1461 USDT |
7.1825 USDT |
| 2025-03-13 |
7.2071 USDT |
396,940.8197 SSV |
7.2270 USDT |
7.0169 USDT |
7.2203 USDT |
7.1498 USDT |
| 2025-03-12 |
7.1370 USDT |
210,407.7875 SSV |
7.1867 USDT |
6.8654 USDT |
7.0150 USDT |
7.2110 USDT |
| 2025-03-11 |
6.9981 USDT |
317,572.8739 SSV |
7.0903 USDT |
6.3349 USDT |
6.8477 USDT |
7.3338 USDT |
| 2025-03-10 |
7.6993 USDT |
245,763.3084 SSV |
7.7770 USDT |
6.9017 USDT |
7.2711 USDT |
7.2095 USDT |
| 2025-03-09 |
8.7916 USDT |
14,110.7774 SSV |
8.9394 USDT |
8.6673 USDT |
8.7649 USDT |
8.7382 USDT |
| 2025-03-08 |
9.0795 USDT |
22,472.6979 SSV |
9.1498 USDT |
8.9336 USDT |
9.0689 USDT |
9.0186 USDT |
| 2025-03-07 |
9.3302 USDT |
52,534.7960 SSV |
9.4347 USDT |
8.8086 USDT |
9.4667 USDT |
9.4678 USDT |
| 2025-03-06 |
9.6889 USDT |
20,600.5102 SSV |
9.5832 USDT |
9.4653 USDT |
9.6624 USDT |
9.6759 USDT |
| 2025-03-05 |
9.2697 USDT |
18,478.8321 SSV |
9.2551 USDT |
9.0715 USDT |
9.3355 USDT |
9.3184 USDT |
| 2025-03-04 |
9.2722 USDT |
28,483.3110 SSV |
9.8198 USDT |
8.7316 USDT |
9.3789 USDT |
9.1642 USDT |
| 2025-03-03 |
11.0297 USDT |
65,346.7004 SSV |
12.2123 USDT |
9.4951 USDT |
9.9141 USDT |
9.6163 USDT |
| 2025-03-02 |
10.4018 USDT |
36,099.3475 SSV |
10.4772 USDT |
10.1180 USDT |
10.3037 USDT |
11.1355 USDT |
| 2025-03-01 |
10.4547 USDT |
46,071.7229 SSV |
10.7336 USDT |
10.1050 USDT |
10.2931 USDT |
10.4711 USDT |
| 2025-02-28 |
10.4318 USDT |
63,552.0213 SSV |
11.1400 USDT |
9.9353 USDT |
10.2407 USDT |
10.7996 USDT |
| 2025-02-27 |
11.1689 USDT |
19,259.5314 SSV |
11.1551 USDT |
11.0109 USDT |
11.2201 USDT |
11.2672 USDT |
| 2025-02-26 |
11.0562 USDT |
45,599.1723 SSV |
11.1875 USDT |
10.5652 USDT |
10.9848 USDT |
10.9746 USDT |