Identifier on Kraken: SSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
3.1920 USD |
797.6205 SSV |
3.2310 USD |
3.1460 USD |
3.2540 USD |
3.2540 USD |
| 2025-12-15 |
3.4700 USD |
175.5970 SSV |
3.4410 USD |
3.3180 USD |
3.5210 USD |
3.3180 USD |
| 2025-12-14 |
3.4790 USD |
53.5978 SSV |
3.4810 USD |
3.4660 USD |
3.4810 USD |
3.4770 USD |
| 2025-12-13 |
3.5160 USD |
38.3400 SSV |
3.5150 USD |
3.5150 USD |
3.5170 USD |
3.5170 USD |
| 2025-12-12 |
3.6270 USD |
167.2309 SSV |
3.6810 USD |
3.4220 USD |
3.7080 USD |
3.4220 USD |
| 2025-12-11 |
3.4630 USD |
74.2369 SSV |
3.4630 USD |
3.4630 USD |
3.4630 USD |
3.4630 USD |
| 2025-12-10 |
3.7110 USD |
18.9573 SSV |
3.6800 USD |
3.6790 USD |
3.8610 USD |
3.8520 USD |
| 2025-12-09 |
0.0000 USD |
0.0000 SSV |
3.6110 USD |
3.6110 USD |
3.6110 USD |
3.6110 USD |
| 2025-12-08 |
0.0000 USD |
0.0000 SSV |
3.4770 USD |
3.4770 USD |
3.4770 USD |
3.4770 USD |
| 2025-12-07 |
0.0000 USD |
0.0000 SSV |
3.4770 USD |
3.4770 USD |
3.4770 USD |
3.4770 USD |
| 2025-12-06 |
3.4770 USD |
22.3530 SSV |
3.4730 USD |
3.4730 USD |
3.4860 USD |
3.4770 USD |
| 2025-12-05 |
3.6740 USD |
604.9117 SSV |
3.6610 USD |
3.6240 USD |
3.7080 USD |
3.6370 USD |
| 2025-12-04 |
3.8270 USD |
23.0699 SSV |
3.8490 USD |
3.7140 USD |
3.8590 USD |
3.7270 USD |
| 2025-12-03 |
3.8160 USD |
95.9969 SSV |
3.7800 USD |
3.7800 USD |
3.8280 USD |
3.7910 USD |
| 2025-12-02 |
3.6750 USD |
370.7936 SSV |
3.2350 USD |
3.2350 USD |
3.8410 USD |
3.8410 USD |
| 2025-12-01 |
3.3520 USD |
320.5479 SSV |
3.4240 USD |
3.2400 USD |
3.4310 USD |
3.2460 USD |
| 2025-11-30 |
3.6530 USD |
208.1619 SSV |
3.6500 USD |
3.6310 USD |
3.6560 USD |
3.6560 USD |
| 2025-11-29 |
3.6500 USD |
412.4107 SSV |
3.7130 USD |
3.6240 USD |
3.7230 USD |
3.6340 USD |
| 2025-11-28 |
3.7570 USD |
7.0000 SSV |
3.7670 USD |
3.7570 USD |
3.7670 USD |
3.7570 USD |
| 2025-11-27 |
3.8110 USD |
239.4608 SSV |
3.8570 USD |
3.7760 USD |
3.8570 USD |
3.7870 USD |
| 2025-11-26 |
3.8470 USD |
12.4796 SSV |
3.8370 USD |
3.8370 USD |
3.8490 USD |
3.8490 USD |
| 2025-11-25 |
0.0000 USD |
0.0000 SSV |
3.9450 USD |
3.9450 USD |
3.9450 USD |
3.9450 USD |
| 2025-11-24 |
3.8000 USD |
2.9314 SSV |
3.8000 USD |
3.8000 USD |
3.8000 USD |
3.8000 USD |
| 2025-11-23 |
3.7240 USD |
87.8458 SSV |
3.7440 USD |
3.7040 USD |
3.7520 USD |
3.7120 USD |
| 2025-11-22 |
3.6800 USD |
411.4702 SSV |
3.7500 USD |
3.6140 USD |
3.7500 USD |
3.7140 USD |
| 2025-11-21 |
3.6220 USD |
724.1591 SSV |
3.7980 USD |
3.3000 USD |
3.8100 USD |
3.8050 USD |
| 2025-11-20 |
0.0000 USD |
0.0000 SSV |
3.7350 USD |
3.7350 USD |
3.7350 USD |
3.7350 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 SSV |
3.8400 USD |
3.8400 USD |
3.8400 USD |
3.8400 USD |
| 2025-11-18 |
3.7300 USD |
151.8066 SSV |
3.6800 USD |
3.6330 USD |
3.7680 USD |
3.7670 USD |
| 2025-11-17 |
3.8190 USD |
1.0800 SSV |
3.8340 USD |
3.8050 USD |
3.8340 USD |
3.8050 USD |
| 2025-11-16 |
0.0000 USD |
0.0000 SSV |
4.0120 USD |
4.0120 USD |
4.0120 USD |
4.0120 USD |
| 2025-11-15 |
3.9570 USD |
115.6550 SSV |
3.9020 USD |
3.9020 USD |
4.0350 USD |
3.9720 USD |
| 2025-11-14 |
4.0330 USD |
138.6725 SSV |
4.0550 USD |
3.9810 USD |
4.0550 USD |
3.9810 USD |
| 2025-11-13 |
4.3250 USD |
2.8382 SSV |
4.3340 USD |
4.3240 USD |
4.3340 USD |
4.3240 USD |
| 2025-11-12 |
0.0000 USD |
0.0000 SSV |
4.4670 USD |
4.4670 USD |
4.4670 USD |
4.4670 USD |
| 2025-11-11 |
5.0730 USD |
1,520.6028 SSV |
4.8290 USD |
4.8290 USD |
5.0870 USD |
4.9980 USD |
| 2025-11-10 |
4.9530 USD |
181.6057 SSV |
4.7160 USD |
4.7060 USD |
5.0340 USD |
5.0310 USD |
| 2025-11-09 |
4.6000 USD |
115.2174 SSV |
4.6000 USD |
4.6000 USD |
4.6000 USD |
4.6000 USD |
| 2025-11-08 |
4.8450 USD |
1,184.8557 SSV |
4.7840 USD |
4.7590 USD |
4.9360 USD |
4.9360 USD |
| 2025-11-07 |
4.1360 USD |
2,618.2113 SSV |
4.0240 USD |
4.0240 USD |
4.3230 USD |
4.2910 USD |
| 2025-11-06 |
4.0230 USD |
9.5000 SSV |
4.0280 USD |
3.9920 USD |
4.0640 USD |
4.0640 USD |
| 2025-11-05 |
3.8540 USD |
507.6962 SSV |
3.8440 USD |
3.6320 USD |
4.0820 USD |
4.0470 USD |
| 2025-11-04 |
4.1090 USD |
55.4551 SSV |
4.1480 USD |
3.9680 USD |
4.2680 USD |
4.0960 USD |
| 2025-11-03 |
4.5280 USD |
579.4633 SSV |
4.7360 USD |
4.4680 USD |
4.7360 USD |
4.5280 USD |
| 2025-11-02 |
4.8640 USD |
3.0000 SSV |
4.8720 USD |
4.8620 USD |
4.8720 USD |
4.8620 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 SSV |
4.7550 USD |
4.7550 USD |
4.7550 USD |
4.7550 USD |
| 2025-10-31 |
4.6720 USD |
13.0101 SSV |
4.6710 USD |
4.6640 USD |
4.7080 USD |
4.6880 USD |
| 2025-10-30 |
4.8560 USD |
733.6273 SSV |
4.9910 USD |
4.5500 USD |
5.0630 USD |
4.5500 USD |
| 2025-10-29 |
5.1920 USD |
528.8162 SSV |
5.2510 USD |
5.1380 USD |
5.3980 USD |
5.2060 USD |
| 2025-10-28 |
0.0000 USD |
0.0000 SSV |
5.5930 USD |
5.5930 USD |
5.5930 USD |
5.5930 USD |