Identifier on Kraken: SSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
5.7030 USD |
0.2262 SSV |
5.7030 USD |
5.7030 USD |
5.7030 USD |
5.7030 USD |
| 2025-10-26 |
5.4540 USD |
240.5851 SSV |
5.4620 USD |
5.4390 USD |
5.4940 USD |
5.4940 USD |
| 2025-10-25 |
5.4840 USD |
36.7757 SSV |
5.5260 USD |
5.4500 USD |
5.5260 USD |
5.4510 USD |
| 2025-10-24 |
6.5730 USD |
825.1827 SSV |
7.0000 USD |
5.4050 USD |
7.2600 USD |
5.4970 USD |
| 2025-10-23 |
5.5410 USD |
794.0734 SSV |
5.4600 USD |
5.4030 USD |
6.0950 USD |
5.5280 USD |
| 2025-10-22 |
5.5960 USD |
1,415.8380 SSV |
5.4700 USD |
5.4300 USD |
5.6310 USD |
5.4860 USD |
| 2025-10-21 |
5.7460 USD |
109.4922 SSV |
5.7140 USD |
5.5110 USD |
5.9220 USD |
5.9070 USD |
| 2025-10-20 |
5.8780 USD |
8,799.9650 SSV |
5.3880 USD |
5.3830 USD |
6.1550 USD |
5.7380 USD |
| 2025-10-19 |
5.2360 USD |
5,955.6299 SSV |
5.2590 USD |
5.1610 USD |
5.6970 USD |
5.2020 USD |
| 2025-10-18 |
5.3330 USD |
12,329.1426 SSV |
5.2660 USD |
5.1850 USD |
5.9490 USD |
5.2640 USD |
| 2025-10-17 |
4.8810 USD |
1,192.9400 SSV |
5.2370 USD |
4.8260 USD |
5.3360 USD |
5.1380 USD |
| 2025-10-16 |
5.5170 USD |
746.3822 SSV |
5.5590 USD |
5.3750 USD |
5.6590 USD |
5.6210 USD |
| 2025-10-15 |
5.5500 USD |
971.8011 SSV |
5.5730 USD |
5.4110 USD |
5.6400 USD |
5.5340 USD |
| 2025-10-14 |
5.6400 USD |
1,177.9988 SSV |
5.9290 USD |
5.1930 USD |
5.9290 USD |
5.2070 USD |
| 2025-10-13 |
5.9530 USD |
273.9745 SSV |
5.7830 USD |
5.5900 USD |
7.3410 USD |
7.2480 USD |
| 2025-10-12 |
5.0500 USD |
2,167.0816 SSV |
4.7630 USD |
4.7630 USD |
5.9750 USD |
5.9750 USD |
| 2025-10-11 |
5.2600 USD |
2,973.0033 SSV |
5.3300 USD |
4.7410 USD |
5.3340 USD |
4.9060 USD |
| 2025-10-10 |
6.0180 USD |
2,686.1598 SSV |
8.0190 USD |
2.1210 USD |
8.3600 USD |
4.5010 USD |
| 2025-10-09 |
0.0000 USD |
0.0000 SSV |
8.0060 USD |
8.0060 USD |
8.0060 USD |
8.0060 USD |
| 2025-10-08 |
0.0000 USD |
0.0000 SSV |
7.6720 USD |
7.6720 USD |
7.6720 USD |
7.6720 USD |
| 2025-10-07 |
7.8740 USD |
1,162.5605 SSV |
8.2100 USD |
7.5630 USD |
8.2100 USD |
7.6720 USD |
| 2025-10-06 |
8.0540 USD |
52.5188 SSV |
8.0570 USD |
8.0000 USD |
8.1640 USD |
8.1640 USD |
| 2025-10-05 |
8.2420 USD |
231.4585 SSV |
8.1520 USD |
8.0900 USD |
8.3170 USD |
8.0900 USD |
| 2025-10-04 |
8.0860 USD |
1,253.6897 SSV |
8.2210 USD |
8.0390 USD |
8.2410 USD |
8.0830 USD |
| 2025-10-03 |
8.3600 USD |
441.8262 SSV |
8.3900 USD |
8.2430 USD |
8.5270 USD |
8.4150 USD |
| 2025-10-02 |
8.1780 USD |
83.4321 SSV |
8.1940 USD |
8.0950 USD |
8.2480 USD |
8.1310 USD |
| 2025-10-01 |
7.6780 USD |
393.5195 SSV |
7.2790 USD |
7.2680 USD |
8.8650 USD |
7.7500 USD |
| 2025-09-30 |
7.2430 USD |
4.9908 SSV |
7.3110 USD |
7.2270 USD |
7.3110 USD |
7.2270 USD |
| 2025-09-29 |
7.3130 USD |
0.8644 SSV |
7.3170 USD |
7.3020 USD |
7.3170 USD |
7.3020 USD |
| 2025-09-28 |
7.2700 USD |
132.3309 SSV |
7.3660 USD |
7.1670 USD |
7.3660 USD |
7.2910 USD |
| 2025-09-27 |
7.3520 USD |
144.7032 SSV |
7.3970 USD |
7.3410 USD |
7.3970 USD |
7.3480 USD |
| 2025-09-26 |
7.1500 USD |
69.7668 SSV |
7.2830 USD |
7.0520 USD |
7.3030 USD |
7.2170 USD |
| 2025-09-25 |
7.7820 USD |
7.8990 SSV |
7.7850 USD |
7.7490 USD |
7.7850 USD |
7.7490 USD |
| 2025-09-24 |
0.0000 USD |
0.0000 SSV |
7.7490 USD |
7.7490 USD |
7.7490 USD |
7.7490 USD |
| 2025-09-23 |
7.9410 USD |
104.2041 SSV |
7.7000 USD |
7.7000 USD |
8.0080 USD |
7.8480 USD |
| 2025-09-22 |
8.0090 USD |
2,612.4005 SSV |
8.9100 USD |
7.4860 USD |
8.9100 USD |
7.8310 USD |
| 2025-09-21 |
9.2590 USD |
1,145.6345 SSV |
9.2990 USD |
9.2390 USD |
9.4180 USD |
9.2390 USD |
| 2025-09-20 |
9.3760 USD |
140.1715 SSV |
9.2130 USD |
9.2130 USD |
9.4020 USD |
9.4020 USD |
| 2025-09-19 |
9.4110 USD |
43.6546 SSV |
9.5240 USD |
9.1990 USD |
9.6520 USD |
9.2860 USD |
| 2025-09-18 |
9.7830 USD |
564.3217 SSV |
9.7750 USD |
9.7480 USD |
10.7890 USD |
9.7960 USD |
| 2025-09-17 |
9.9160 USD |
33.2075 SSV |
9.3150 USD |
9.1770 USD |
10.8600 USD |
9.1770 USD |
| 2025-09-16 |
9.2490 USD |
452.6591 SSV |
9.1870 USD |
9.0660 USD |
9.3550 USD |
9.2230 USD |
| 2025-09-15 |
9.4440 USD |
86.2392 SSV |
9.6510 USD |
9.0600 USD |
9.7170 USD |
9.0600 USD |
| 2025-09-14 |
9.9770 USD |
108.6394 SSV |
10.0170 USD |
9.7650 USD |
10.2160 USD |
9.9560 USD |
| 2025-09-13 |
9.7550 USD |
286.2001 SSV |
9.7100 USD |
9.5980 USD |
9.8800 USD |
9.8570 USD |
| 2025-09-12 |
9.7740 USD |
337.9564 SSV |
9.7360 USD |
9.4890 USD |
9.7970 USD |
9.5610 USD |
| 2025-09-11 |
9.7110 USD |
214.2999 SSV |
9.4840 USD |
9.3640 USD |
9.8430 USD |
9.4890 USD |
| 2025-09-10 |
9.3890 USD |
11.9910 SSV |
9.2990 USD |
9.2990 USD |
9.4700 USD |
9.4180 USD |
| 2025-09-09 |
9.3550 USD |
33.4283 SSV |
9.2880 USD |
9.1680 USD |
9.6030 USD |
9.2910 USD |
| 2025-09-08 |
9.1610 USD |
274.5140 SSV |
9.2440 USD |
9.1330 USD |
9.2580 USD |
9.1860 USD |