Identifier on Kraken: SSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |