Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
44.7657 USDT |
861.5854 SSV |
45.0000 USDT |
43.7100 USDT |
45.7400 USDT |
44.4600 USDT |
| 2024-05-03 |
43.3591 USDT |
2,921.8076 SSV |
41.2700 USDT |
40.1500 USDT |
48.8600 USDT |
45.2400 USDT |
| 2024-05-02 |
41.6232 USDT |
2,435.3742 SSV |
42.3300 USDT |
40.1700 USDT |
43.4700 USDT |
41.3800 USDT |
| 2024-05-01 |
40.6624 USDT |
3,300.7400 SSV |
41.0800 USDT |
39.1500 USDT |
42.5400 USDT |
41.1000 USDT |
| 2024-04-30 |
41.7473 USDT |
4,146.4859 SSV |
46.5100 USDT |
38.5800 USDT |
46.7000 USDT |
40.1200 USDT |
| 2024-04-29 |
48.8395 USDT |
4,280.7215 SSV |
52.4200 USDT |
44.0800 USDT |
54.2800 USDT |
44.6800 USDT |
| 2024-04-28 |
52.8506 USDT |
4,402.4754 SSV |
49.4300 USDT |
49.4300 USDT |
55.3400 USDT |
54.5000 USDT |
| 2024-04-27 |
47.1120 USDT |
4,034.1036 SSV |
45.0000 USDT |
43.1800 USDT |
50.8600 USDT |
48.9900 USDT |
| 2024-04-26 |
44.3578 USDT |
2,047.0361 SSV |
45.1200 USDT |
42.9200 USDT |
46.4700 USDT |
45.6600 USDT |
| 2024-04-25 |
45.0620 USDT |
3,989.2744 SSV |
45.2000 USDT |
42.5900 USDT |
47.2200 USDT |
45.2600 USDT |
| 2024-04-24 |
45.8801 USDT |
3,590.4136 SSV |
43.5500 USDT |
43.3800 USDT |
48.6500 USDT |
45.2000 USDT |
| 2024-04-23 |
43.8769 USDT |
3,396.4933 SSV |
44.0800 USDT |
41.5500 USDT |
48.2900 USDT |
43.5500 USDT |
| 2024-04-22 |
42.7507 USDT |
2,952.4680 SSV |
40.4600 USDT |
40.2400 USDT |
44.5900 USDT |
44.4900 USDT |
| 2024-04-21 |
40.5663 USDT |
741.1805 SSV |
41.3000 USDT |
39.4800 USDT |
41.5000 USDT |
40.4600 USDT |
| 2024-04-20 |
39.0528 USDT |
1,554.0106 SSV |
37.5900 USDT |
37.0200 USDT |
41.5000 USDT |
41.5000 USDT |
| 2024-04-19 |
36.8863 USDT |
2,430.4216 SSV |
36.3300 USDT |
33.1900 USDT |
38.4300 USDT |
37.5600 USDT |
| 2024-04-18 |
35.7573 USDT |
1,588.3956 SSV |
35.9100 USDT |
34.3100 USDT |
36.6400 USDT |
36.1200 USDT |
| 2024-04-17 |
36.3328 USDT |
1,327.6484 SSV |
38.4700 USDT |
34.1900 USDT |
38.8100 USDT |
36.4400 USDT |
| 2024-04-16 |
37.6151 USDT |
2,875.8229 SSV |
38.3900 USDT |
34.5200 USDT |
39.2200 USDT |
37.8800 USDT |
| 2024-04-15 |
38.3898 USDT |
6,565.8169 SSV |
39.0000 USDT |
33.9700 USDT |
41.8600 USDT |
38.3900 USDT |
| 2024-04-14 |
37.4342 USDT |
5,565.9321 SSV |
35.3600 USDT |
34.3700 USDT |
40.0200 USDT |
39.2500 USDT |
| 2024-04-13 |
35.4262 USDT |
6,840.2324 SSV |
40.5600 USDT |
28.7200 USDT |
41.9300 USDT |
32.3700 USDT |
| 2024-04-12 |
41.0034 USDT |
6,313.0705 SSV |
50.2100 USDT |
35.6400 USDT |
51.2800 USDT |
40.2000 USDT |
| 2024-04-11 |
51.2768 USDT |
3,563.6168 SSV |
49.5000 USDT |
49.0400 USDT |
54.2200 USDT |
49.5400 USDT |
| 2024-04-10 |
50.0905 USDT |
4,536.2502 SSV |
48.6600 USDT |
45.9600 USDT |
52.9500 USDT |
49.4600 USDT |
| 2024-04-09 |
51.6814 USDT |
1,877.0670 SSV |
54.9800 USDT |
48.6200 USDT |
55.8500 USDT |
49.0800 USDT |
| 2024-04-08 |
53.6949 USDT |
3,410.4844 SSV |
51.9600 USDT |
50.3100 USDT |
56.5100 USDT |
54.9800 USDT |
| 2024-04-07 |
52.2681 USDT |
507.9418 SSV |
51.8900 USDT |
50.8400 USDT |
53.5800 USDT |
51.2600 USDT |
| 2024-04-06 |
51.4879 USDT |
1,351.9199 SSV |
49.6700 USDT |
49.3400 USDT |
56.7100 USDT |
52.2900 USDT |
| 2024-04-05 |
49.8152 USDT |
820.4384 SSV |
52.2000 USDT |
47.6700 USDT |
52.9800 USDT |
50.5400 USDT |
| 2024-04-04 |
50.4452 USDT |
2,083.5222 SSV |
46.9300 USDT |
46.6900 USDT |
53.3000 USDT |
51.6800 USDT |
| 2024-04-03 |
47.4314 USDT |
801.1506 SSV |
46.6100 USDT |
45.2100 USDT |
48.8000 USDT |
46.5000 USDT |
| 2024-04-02 |
48.0517 USDT |
1,971.8156 SSV |
51.3600 USDT |
44.7600 USDT |
51.4300 USDT |
47.4700 USDT |
| 2024-04-01 |
51.1328 USDT |
1,748.7408 SSV |
55.7200 USDT |
49.3900 USDT |
56.8300 USDT |
51.4100 USDT |
| 2024-03-31 |
55.6754 USDT |
141.4169 SSV |
55.1900 USDT |
54.6300 USDT |
56.5400 USDT |
54.8000 USDT |
| 2024-03-30 |
56.9139 USDT |
453.8106 SSV |
58.4100 USDT |
55.3800 USDT |
58.6800 USDT |
55.6000 USDT |
| 2024-03-29 |
60.1121 USDT |
513.3041 SSV |
59.5900 USDT |
58.0000 USDT |
61.7300 USDT |
58.8000 USDT |
| 2024-03-28 |
59.8051 USDT |
1,237.0906 SSV |
59.2900 USDT |
58.5200 USDT |
61.2600 USDT |
60.2100 USDT |
| 2024-03-27 |
59.8364 USDT |
6,865.2946 SSV |
60.5000 USDT |
52.3700 USDT |
65.0900 USDT |
59.7700 USDT |
| 2024-03-26 |
62.3223 USDT |
5,085.3475 SSV |
63.4100 USDT |
59.3200 USDT |
65.3400 USDT |
61.2400 USDT |
| 2024-03-25 |
63.0598 USDT |
7,367.4853 SSV |
60.2600 USDT |
59.3300 USDT |
65.9800 USDT |
63.1800 USDT |
| 2024-03-24 |
59.1031 USDT |
6,066.2985 SSV |
58.4900 USDT |
56.5200 USDT |
61.0700 USDT |
60.0300 USDT |
| 2024-03-23 |
60.1112 USDT |
6,490.8419 SSV |
60.7900 USDT |
58.1000 USDT |
62.3200 USDT |
58.8200 USDT |
| 2024-03-22 |
60.5146 USDT |
14,217.6007 SSV |
60.1300 USDT |
57.2600 USDT |
64.5200 USDT |
59.0000 USDT |
| 2024-03-21 |
58.3604 USDT |
15,541.6632 SSV |
55.5300 USDT |
53.9600 USDT |
62.2000 USDT |
58.9200 USDT |
| 2024-03-20 |
50.8258 USDT |
12,813.4473 SSV |
48.2200 USDT |
44.0600 USDT |
55.8100 USDT |
53.7100 USDT |
| 2024-03-19 |
47.8633 USDT |
14,609.4937 SSV |
51.1000 USDT |
43.4000 USDT |
51.6200 USDT |
48.7000 USDT |
| 2024-03-18 |
49.4500 USDT |
13,888.5305 SSV |
47.4600 USDT |
44.9200 USDT |
54.9800 USDT |
53.5000 USDT |
| 2024-03-17 |
44.7644 USDT |
10,254.3476 SSV |
45.1200 USDT |
40.5100 USDT |
48.1900 USDT |
46.8000 USDT |
| 2024-03-16 |
46.3134 USDT |
22,669.7742 SSV |
44.2900 USDT |
41.0000 USDT |
51.9300 USDT |
44.0900 USDT |