Identifier on Kraken: SSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
9.3030 USD |
64.7927 SSV |
9.2100 USD |
9.1520 USD |
9.5570 USD |
9.1690 USD |
| 2025-09-06 |
8.8990 USD |
11.5323 SSV |
8.8990 USD |
8.8990 USD |
8.8990 USD |
8.8990 USD |
| 2025-09-05 |
9.1910 USD |
277.0187 SSV |
8.9810 USD |
8.9620 USD |
9.2650 USD |
8.9620 USD |
| 2025-09-04 |
8.9120 USD |
100.7770 SSV |
9.1320 USD |
8.6900 USD |
9.1320 USD |
8.6900 USD |
| 2025-09-03 |
9.8660 USD |
7.1722 SSV |
9.8660 USD |
9.8660 USD |
9.8660 USD |
9.8660 USD |
| 2025-09-02 |
0.0000 USD |
0.0000 SSV |
8.4770 USD |
8.4770 USD |
8.4770 USD |
8.4770 USD |
| 2025-09-01 |
8.6520 USD |
221.5865 SSV |
8.8940 USD |
8.2390 USD |
9.1450 USD |
8.4770 USD |
| 2025-08-31 |
8.9980 USD |
675.4503 SSV |
8.9430 USD |
8.9120 USD |
9.2850 USD |
8.9120 USD |
| 2025-08-30 |
8.7160 USD |
0.5000 SSV |
8.7160 USD |
8.7160 USD |
8.7160 USD |
8.7160 USD |
| 2025-08-29 |
8.9530 USD |
208.0707 SSV |
9.3110 USD |
8.5570 USD |
9.4650 USD |
8.5570 USD |
| 2025-08-28 |
9.1640 USD |
352.6284 SSV |
9.1160 USD |
8.7660 USD |
10.8340 USD |
9.1420 USD |
| 2025-08-27 |
8.9550 USD |
202.9431 SSV |
8.9700 USD |
8.9340 USD |
8.9700 USD |
8.9600 USD |
| 2025-08-26 |
8.9540 USD |
186.8111 SSV |
8.6130 USD |
8.6130 USD |
8.9730 USD |
8.7370 USD |
| 2025-08-25 |
9.4320 USD |
19.0488 SSV |
9.6850 USD |
9.4190 USD |
9.6850 USD |
9.4190 USD |
| 2025-08-24 |
9.8440 USD |
165.9757 SSV |
10.1550 USD |
9.6010 USD |
10.1550 USD |
9.6960 USD |
| 2025-08-23 |
10.2090 USD |
338.1710 SSV |
10.6510 USD |
10.0350 USD |
10.6750 USD |
10.1960 USD |
| 2025-08-22 |
8.5480 USD |
56.7751 SSV |
8.4920 USD |
8.4920 USD |
8.6010 USD |
8.5420 USD |
| 2025-08-21 |
8.6680 USD |
45.2766 SSV |
8.6670 USD |
8.5350 USD |
8.7000 USD |
8.5350 USD |
| 2025-08-20 |
8.4430 USD |
557.1833 SSV |
8.2720 USD |
8.2170 USD |
8.6280 USD |
8.5990 USD |
| 2025-08-19 |
8.5380 USD |
230.5479 SSV |
8.5500 USD |
8.3650 USD |
8.7290 USD |
8.3650 USD |
| 2025-08-18 |
8.8160 USD |
302.5130 SSV |
9.0250 USD |
8.5770 USD |
9.0470 USD |
8.7370 USD |