Identifier on Huobi: ssvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
10.5285 USDT |
58,847.1996 SSV |
10.5194 USDT |
9.6591 USDT |
10.4350 USDT |
10.9035 USDT |
| 2025-02-24 |
11.6169 USDT |
21,019.3598 SSV |
12.0878 USDT |
11.1514 USDT |
11.3632 USDT |
11.3632 USDT |
| 2025-02-23 |
12.3761 USDT |
25,223.8147 SSV |
12.4148 USDT |
11.7889 USDT |
12.0001 USDT |
12.0001 USDT |
| 2025-02-22 |
11.7812 USDT |
42,833.7319 SSV |
11.7392 USDT |
11.5068 USDT |
11.6669 USDT |
12.0456 USDT |
| 2025-02-21 |
12.3511 USDT |
27,288.9674 SSV |
12.2466 USDT |
12.0315 USDT |
12.1893 USDT |
12.5951 USDT |
| 2025-02-20 |
12.1089 USDT |
51,038.2629 SSV |
11.8769 USDT |
11.8178 USDT |
12.0234 USDT |
12.2416 USDT |
| 2025-02-19 |
11.7523 USDT |
35,669.1710 SSV |
11.6492 USDT |
11.4287 USDT |
11.6392 USDT |
11.6775 USDT |
| 2025-02-18 |
12.0489 USDT |
46,302.3461 SSV |
12.6446 USDT |
11.1809 USDT |
11.4384 USDT |
11.3949 USDT |
| 2025-02-17 |
12.2490 USDT |
28,960.0137 SSV |
11.9458 USDT |
11.7505 USDT |
12.0337 USDT |
12.8666 USDT |
| 2025-02-16 |
12.0754 USDT |
27,656.2301 SSV |
12.0378 USDT |
11.8336 USDT |
11.9828 USDT |
12.1136 USDT |
| 2025-02-15 |
12.2809 USDT |
26,153.1043 SSV |
12.1170 USDT |
11.9364 USDT |
12.2678 USDT |
12.2572 USDT |
| 2025-02-14 |
11.9946 USDT |
37,253.5557 SSV |
12.0127 USDT |
11.7579 USDT |
11.9469 USDT |
12.3095 USDT |
| 2025-02-13 |
12.2015 USDT |
39,650.1863 SSV |
12.4337 USDT |
11.7344 USDT |
11.9515 USDT |
11.7933 USDT |
| 2025-02-12 |
11.8815 USDT |
41,116.3166 SSV |
11.8032 USDT |
11.3767 USDT |
11.9615 USDT |
12.2184 USDT |
| 2025-02-11 |
12.2517 USDT |
24,228.3219 SSV |
11.8509 USDT |
11.7831 USDT |
12.2363 USDT |
12.3225 USDT |
| 2025-02-10 |
11.6416 USDT |
27,436.8911 SSV |
11.8633 USDT |
11.3138 USDT |
11.5993 USDT |
11.5195 USDT |
| 2025-02-09 |
12.0153 USDT |
29,552.7514 SSV |
11.8181 USDT |
11.7091 USDT |
11.9232 USDT |
11.8552 USDT |
| 2025-02-08 |
11.4025 USDT |
46,419.5869 SSV |
11.0324 USDT |
10.9903 USDT |
11.2858 USDT |
11.7264 USDT |
| 2025-02-07 |
11.8162 USDT |
29,865.6940 SSV |
11.6060 USDT |
11.4327 USDT |
11.9154 USDT |
12.0392 USDT |
| 2025-02-06 |
12.0793 USDT |
40,608.5709 SSV |
12.2615 USDT |
11.4320 USDT |
11.8344 USDT |
11.5722 USDT |
| 2025-02-05 |
11.9090 USDT |
28,033.5006 SSV |
11.7708 USDT |
11.4793 USDT |
11.8939 USDT |
12.1719 USDT |
| 2025-02-04 |
12.4108 USDT |
43,637.8520 SSV |
13.3865 USDT |
11.6991 USDT |
12.1622 USDT |
12.0421 USDT |
| 2025-02-03 |
12.0846 USDT |
61,415.8287 SSV |
14.4462 USDT |
10.0585 USDT |
11.7803 USDT |
12.7867 USDT |
| 2025-02-02 |
16.3216 USDT |
34,705.3083 SSV |
17.2175 USDT |
13.5890 USDT |
14.6972 USDT |
14.4907 USDT |
| 2025-02-01 |
18.5075 USDT |
23,130.3234 SSV |
19.3864 USDT |
17.0679 USDT |
17.3826 USDT |
17.3826 USDT |
| 2025-01-31 |
19.0398 USDT |
12,406.3378 SSV |
18.6553 USDT |
18.2578 USDT |
18.5918 USDT |
20.1267 USDT |
| 2025-01-30 |
18.4594 USDT |
22,385.5224 SSV |
18.0158 USDT |
17.7299 USDT |
18.1841 USDT |
18.9819 USDT |
| 2025-01-29 |
17.6821 USDT |
16,150.2269 SSV |
17.2776 USDT |
17.0966 USDT |
17.5567 USDT |
17.4908 USDT |
| 2025-01-28 |
18.3953 USDT |
20,443.7973 SSV |
18.3590 USDT |
17.7676 USDT |
18.1100 USDT |
17.8041 USDT |
| 2025-01-27 |
17.4552 USDT |
14,830.7536 SSV |
18.2302 USDT |
16.6000 USDT |
17.3664 USDT |
17.2373 USDT |
| 2025-01-26 |
19.0026 USDT |
16,892.3630 SSV |
18.6082 USDT |
18.5212 USDT |
18.9558 USDT |
19.1519 USDT |
| 2025-01-25 |
18.9846 USDT |
16,632.5253 SSV |
18.9298 USDT |
18.5367 USDT |
18.9298 USDT |
19.0972 USDT |
| 2025-01-24 |
19.3002 USDT |
36,815.9932 SSV |
18.3153 USDT |
17.7044 USDT |
18.1573 USDT |
18.8820 USDT |
| 2025-01-23 |
17.5265 USDT |
13,555.1349 SSV |
17.7403 USDT |
17.3100 USDT |
17.5481 USDT |
17.4749 USDT |
| 2025-01-22 |
18.5107 USDT |
14,630.2972 SSV |
18.5034 USDT |
18.1304 USDT |
18.4879 USDT |
18.3783 USDT |
| 2025-01-21 |
17.9821 USDT |
42,470.9639 SSV |
18.2640 USDT |
16.9562 USDT |
17.5305 USDT |
18.4857 USDT |
| 2025-01-20 |
19.3330 USDT |
28,735.6328 SSV |
19.3383 USDT |
18.2521 USDT |
18.9186 USDT |
19.0554 USDT |
| 2025-01-19 |
19.8363 USDT |
14,356.7037 SSV |
19.5709 USDT |
18.5224 USDT |
19.0161 USDT |
18.6848 USDT |
| 2025-01-18 |
20.3767 USDT |
16,375.3797 SSV |
22.0733 USDT |
19.2960 USDT |
19.7573 USDT |
19.8785 USDT |
| 2025-01-17 |
21.2858 USDT |
19,842.8913 SSV |
20.5040 USDT |
20.5040 USDT |
20.7210 USDT |
21.7819 USDT |
| 2025-01-16 |
21.1614 USDT |
17,757.6357 SSV |
21.9648 USDT |
20.2784 USDT |
20.7304 USDT |
20.5417 USDT |
| 2025-01-15 |
20.7665 USDT |
20,789.7149 SSV |
20.6032 USDT |
19.6285 USDT |
19.9191 USDT |
21.9868 USDT |
| 2025-01-14 |
19.7983 USDT |
11,272.1317 SSV |
19.7355 USDT |
19.3855 USDT |
19.8204 USDT |
19.5692 USDT |
| 2025-01-13 |
19.2484 USDT |
10,426.7198 SSV |
20.0838 USDT |
18.1166 USDT |
18.6861 USDT |
19.3659 USDT |
| 2025-01-12 |
20.2188 USDT |
5,782.4887 SSV |
20.3516 USDT |
19.9667 USDT |
20.1376 USDT |
20.2205 USDT |
| 2025-01-11 |
20.2012 USDT |
10,389.7490 SSV |
20.3925 USDT |
19.8524 USDT |
20.1955 USDT |
20.1087 USDT |
| 2025-01-10 |
20.3305 USDT |
18,478.6204 SSV |
20.1589 USDT |
19.4891 USDT |
20.0201 USDT |
20.3124 USDT |
| 2025-01-09 |
20.4680 USDT |
12,774.5547 SSV |
20.5347 USDT |
19.5724 USDT |
20.0734 USDT |
19.9098 USDT |
| 2025-01-08 |
21.2330 USDT |
15,107.5895 SSV |
21.7962 USDT |
20.4229 USDT |
20.7363 USDT |
20.6572 USDT |
| 2025-01-07 |
24.4094 USDT |
12,711.9147 SSV |
25.3862 USDT |
22.4167 USDT |
22.9328 USDT |
22.9202 USDT |