Identifier on Kraken: SSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
10.9130 USD |
303.0886 SSV |
10.2790 USD |
10.2330 USD |
11.5430 USD |
10.9700 USD |
| 2025-07-18 |
10.5690 USD |
8,175.4790 SSV |
10.4300 USD |
10.2530 USD |
11.3490 USD |
10.5930 USD |
| 2025-07-17 |
10.4150 USD |
11,763.6526 SSV |
10.0510 USD |
9.7270 USD |
10.4300 USD |
10.2290 USD |
| 2025-07-16 |
9.9220 USD |
836.8390 SSV |
9.8410 USD |
9.8210 USD |
10.1230 USD |
10.0800 USD |
| 2025-07-15 |
8.9800 USD |
1.2776 SSV |
8.9800 USD |
8.9800 USD |
8.9800 USD |
8.9800 USD |
| 2025-07-14 |
9.4190 USD |
68.1473 SSV |
9.3680 USD |
9.3650 USD |
9.6880 USD |
9.6880 USD |
| 2025-07-13 |
9.0250 USD |
251.6627 SSV |
8.9700 USD |
8.8250 USD |
9.3830 USD |
9.2030 USD |
| 2025-07-12 |
8.8520 USD |
45.9736 SSV |
8.9570 USD |
8.7890 USD |
8.9780 USD |
8.9530 USD |
| 2025-07-11 |
9.3340 USD |
155.3220 SSV |
9.2230 USD |
9.1040 USD |
9.5070 USD |
9.3850 USD |
| 2025-07-10 |
8.2760 USD |
225.4069 SSV |
8.1080 USD |
7.9030 USD |
8.9320 USD |
8.9000 USD |
| 2025-07-09 |
7.6790 USD |
149.1639 SSV |
7.6220 USD |
7.5380 USD |
7.8000 USD |
7.6600 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 SSV |
7.4460 USD |
7.4460 USD |
7.4460 USD |
7.4460 USD |
| 2025-07-07 |
7.4670 USD |
30.4005 SSV |
7.5060 USD |
7.4390 USD |
7.5060 USD |
7.4460 USD |
| 2025-07-06 |
7.2340 USD |
18.2907 SSV |
7.2340 USD |
7.2340 USD |
7.2340 USD |
7.2340 USD |
| 2025-07-05 |
7.2280 USD |
0.6416 SSV |
7.2410 USD |
7.2150 USD |
7.2440 USD |
7.2150 USD |
| 2025-07-04 |
7.4530 USD |
131.0457 SSV |
7.7340 USD |
6.9820 USD |
7.7400 USD |
7.1180 USD |
| 2025-07-03 |
7.8020 USD |
255.8441 SSV |
7.6850 USD |
7.6850 USD |
7.8990 USD |
7.7870 USD |
| 2025-07-02 |
7.1120 USD |
15.2846 SSV |
7.0870 USD |
7.0520 USD |
7.1990 USD |
7.1510 USD |
| 2025-07-01 |
7.3320 USD |
27.5920 SSV |
7.5100 USD |
7.1770 USD |
7.5100 USD |
7.1770 USD |
| 2025-06-30 |
7.6270 USD |
93.0557 SSV |
7.8060 USD |
7.5100 USD |
7.8060 USD |
7.5100 USD |
| 2025-06-29 |
7.3000 USD |
86.6388 SSV |
7.2310 USD |
7.2030 USD |
7.4640 USD |
7.2150 USD |
| 2025-06-28 |
7.0610 USD |
83.3839 SSV |
7.0780 USD |
7.0530 USD |
7.0780 USD |
7.0530 USD |
| 2025-06-27 |
7.0600 USD |
740.7947 SSV |
7.0620 USD |
7.0440 USD |
7.0690 USD |
7.0440 USD |
| 2025-06-26 |
7.2760 USD |
978.9990 SSV |
7.4590 USD |
6.8520 USD |
11.1150 USD |
7.0510 USD |
| 2025-06-25 |
7.2770 USD |
537.7119 SSV |
7.4370 USD |
7.1110 USD |
7.4370 USD |
7.1110 USD |
| 2025-06-24 |
7.3660 USD |
21.3483 SSV |
7.4050 USD |
7.3340 USD |
7.4530 USD |
7.4530 USD |
| 2025-06-23 |
6.7750 USD |
92.7822 SSV |
6.7560 USD |
6.7050 USD |
6.9180 USD |
6.9180 USD |
| 2025-06-22 |
6.9990 USD |
14.6293 SSV |
6.9810 USD |
6.9810 USD |
7.0000 USD |
7.0000 USD |
| 2025-06-21 |
7.3250 USD |
289.6182 SSV |
7.4860 USD |
6.9030 USD |
7.5110 USD |
7.0160 USD |
| 2025-06-20 |
7.9550 USD |
65.5091 SSV |
8.0440 USD |
7.1910 USD |
8.0440 USD |
7.5660 USD |
| 2025-06-19 |
8.1000 USD |
65.5293 SSV |
8.1750 USD |
7.9780 USD |
8.1900 USD |
7.9780 USD |
| 2025-06-18 |
8.0870 USD |
897.4049 SSV |
8.4190 USD |
7.7770 USD |
8.4410 USD |
7.8440 USD |
| 2025-06-17 |
8.6770 USD |
2,184.8852 SSV |
8.4500 USD |
8.4480 USD |
8.9290 USD |
8.8040 USD |
| 2025-06-16 |
9.1590 USD |
234.3952 SSV |
8.8440 USD |
8.8050 USD |
9.3840 USD |
9.1670 USD |
| 2025-06-15 |
9.0350 USD |
75.0456 SSV |
9.0600 USD |
8.8810 USD |
9.1910 USD |
9.0480 USD |
| 2025-06-14 |
9.3300 USD |
718.4302 SSV |
9.3010 USD |
9.1080 USD |
9.4670 USD |
9.1170 USD |
| 2025-06-13 |
9.0590 USD |
1,189.3419 SSV |
9.3320 USD |
8.7410 USD |
9.3320 USD |
8.9450 USD |
| 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 |