Crypto exchange Kraken
Market SSVCoin () / USD
Identifier on Kraken: SSVUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-12 | 10.2310 USD | 373.7483 SSV | 11.1320 USD | 9.5020 USD | 11.1320 USD | 9.8240 USD |
| 2025-06-11 | 11.2460 USD | 677.9475 SSV | 11.8500 USD | 10.7620 USD | 11.9330 USD | 11.2260 USD |
| 2025-06-10 | 9.8160 USD | 35.2655 SSV | 9.8390 USD | 9.5740 USD | 9.9280 USD | 9.7910 USD |
| 2025-06-09 | 9.3250 USD | 409.1320 SSV | 9.2040 USD | 9.1050 USD | 9.3930 USD | 9.3300 USD |
| 2025-06-08 | 9.5110 USD | 12.5002 SSV | 9.6140 USD | 9.4190 USD | 9.6230 USD | 9.4190 USD |
| 2025-06-07 | 9.7530 USD | 359.6337 SSV | 9.6090 USD | 9.5410 USD | 9.8620 USD | 9.6370 USD |
| 2025-06-06 | 9.8060 USD | 916.6508 SSV | 9.0000 USD | 8.9910 USD | 9.8740 USD | 9.6340 USD |
| 2025-06-05 | 9.9460 USD | 35.5804 SSV | 10.0410 USD | 9.7280 USD | 10.1290 USD | 10.1290 USD |
| 2025-06-04 | 10.7250 USD | 431.7962 SSV | 10.5950 USD | 10.2630 USD | 11.2730 USD | 10.7120 USD |
| 2025-06-03 | 10.2390 USD | 4,469.4607 SSV | 9.9030 USD | 9.6920 USD | 11.6010 USD | 10.3800 USD |
| 2025-06-02 | 8.9910 USD | 2,160.4978 SSV | 9.0700 USD | 8.6300 USD | 9.6310 USD | 9.1310 USD |
| 2025-06-01 | 8.7090 USD | 362.8004 SSV | 8.6070 USD | 8.5440 USD | 9.0490 USD | 8.7700 USD |
| 2025-05-31 | 8.2750 USD | 541.5986 SSV | 8.2500 USD | 7.8920 USD | 8.9660 USD | 8.8840 USD |
| 2025-05-30 | 10.0570 USD | 4,756.4594 SSV | 8.8690 USD | 8.7040 USD | 10.8750 USD | 9.5500 USD |
| 2025-05-29 | 9.6600 USD | 62.1575 SSV | 9.7080 USD | 9.1100 USD | 10.0160 USD | 9.4640 USD |
| 2025-05-28 | 8.7490 USD | 424.4133 SSV | 9.2770 USD | 8.6460 USD | 10.0000 USD | 8.8420 USD |
| 2025-05-27 | 9.0810 USD | 294.3401 SSV | 8.4120 USD | 8.3740 USD | 9.5940 USD | 9.4880 USD |
| 2025-05-26 | 8.8900 USD | 104.0369 SSV | 8.7410 USD | 8.3380 USD | 9.1240 USD | 8.6810 USD |
| 2025-05-25 | 8.2480 USD | 1,057.9342 SSV | 8.5740 USD | 8.0000 USD | 8.5740 USD | 8.2800 USD |
| 2025-05-24 | 8.7730 USD | 50.2037 SSV | 8.7630 USD | 8.7400 USD | 8.9070 USD | 8.9070 USD |
| 2025-05-23 | 10.0220 USD | 2,012.9288 SSV | 9.7660 USD | 9.3740 USD | 10.2180 USD | 9.4370 USD |
| 2025-05-22 | 9.6390 USD | 93.1186 SSV | 9.8700 USD | 9.4950 USD | 9.8720 USD | 9.7910 USD |
| 2025-05-21 | 9.1680 USD | 294.0137 SSV | 9.1060 USD | 8.9560 USD | 9.6390 USD | 9.0710 USD |
| 2025-05-20 | 9.2720 USD | 215.0531 SSV | 9.4130 USD | 8.7820 USD | 9.8080 USD | 8.8230 USD |
| 2025-05-19 | 9.0710 USD | 275.3561 SSV | 9.2090 USD | 8.5340 USD | 9.3660 USD | 9.2510 USD |
| 2025-05-18 | 0.0000 USD | 0.0000 SSV | 8.1070 USD | 8.1070 USD | 8.1070 USD | 8.1070 USD |
| 2025-05-17 | 8.3670 USD | 302.8206 SSV | 8.5520 USD | 8.2140 USD | 8.5520 USD | 8.4930 USD |
| 2025-05-16 | 9.1720 USD | 52.6724 SSV | 9.2370 USD | 8.6010 USD | 9.5330 USD | 8.6180 USD |
| 2025-05-15 | 9.5000 USD | 71.2144 SSV | 10.2250 USD | 9.1770 USD | 10.2250 USD | 9.3370 USD |
| 2025-05-14 | 10.4060 USD | 601.3387 SSV | 10.8870 USD | 9.7540 USD | 11.7370 USD | 9.9080 USD |
| 2025-05-13 | 9.7240 USD | 167.1185 SSV | 9.6550 USD | 9.2390 USD | 10.7640 USD | 10.7640 USD |
| 2025-05-12 | 9.6410 USD | 275.7101 SSV | 9.8760 USD | 9.0420 USD | 10.2270 USD | 9.3960 USD |
| 2025-05-11 | 10.4450 USD | 1,004.1440 SSV | 11.1280 USD | 9.5320 USD | 12.7460 USD | 9.6380 USD |
| 2025-05-10 | 8.7270 USD | 127.5758 SSV | 8.8050 USD | 8.4780 USD | 9.2640 USD | 8.8660 USD |
| 2025-05-09 | 8.1260 USD | 167.7150 SSV | 7.9660 USD | 7.8960 USD | 8.7480 USD | 8.2950 USD |
| 2025-05-08 | 6.7800 USD | 63.1366 SSV | 6.3500 USD | 6.3500 USD | 7.3960 USD | 7.2570 USD |
| 2025-05-07 | 6.3420 USD | 92.7447 SSV | 6.4390 USD | 5.8290 USD | 6.5320 USD | 6.0510 USD |
| 2025-05-06 | 5.6480 USD | 89.5688 SSV | 5.8150 USD | 5.5680 USD | 5.8150 USD | 5.5680 USD |
| 2025-05-05 | 5.8670 USD | 118.2130 SSV | 5.8510 USD | 5.7630 USD | 6.0140 USD | 5.9040 USD |
| 2025-05-04 | 6.0300 USD | 16.5009 SSV | 6.0640 USD | 5.8690 USD | 6.0640 USD | 5.9640 USD |
| 2025-05-03 | 6.6780 USD | 78.9553 SSV | 6.8110 USD | 6.3290 USD | 6.8460 USD | 6.3290 USD |
| 2025-05-02 | 6.5120 USD | 7.5834 SSV | 6.5070 USD | 6.4540 USD | 6.5710 USD | 6.5290 USD |
| 2025-05-01 | 6.5680 USD | 61.4039 SSV | 6.5040 USD | 6.4130 USD | 6.7570 USD | 6.5650 USD |
| 2025-04-30 | 6.4540 USD | 33.6380 SSV | 6.8140 USD | 6.3180 USD | 6.8140 USD | 6.3180 USD |
| 2025-04-29 | 6.7020 USD | 227.2412 SSV | 6.7210 USD | 6.5660 USD | 6.9680 USD | 6.6280 USD |
| 2025-04-28 | 6.3240 USD | 243.3847 SSV | 6.3340 USD | 6.2640 USD | 6.5450 USD | 6.5450 USD |
| 2025-04-27 | 6.4990 USD | 58.4908 SSV | 6.6990 USD | 6.4470 USD | 6.7480 USD | 6.4470 USD |
| 2025-04-26 | 6.5350 USD | 27.7401 SSV | 6.6110 USD | 6.4910 USD | 6.7680 USD | 6.5590 USD |
| 2025-04-25 | 6.3860 USD | 180.6341 SSV | 6.6780 USD | 6.2000 USD | 6.6920 USD | 6.2000 USD |
| 2025-04-24 | 6.2920 USD | 25.2161 SSV | 6.4870 USD | 6.1200 USD | 6.5000 USD | 6.4710 USD |
12