Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
3.2275 USDT |
204.2480 SSV |
3.2410 USDT |
3.2200 USDT |
3.2650 USDT |
3.2290 USDT |
| 2026-02-07 |
3.4710 USDT |
13,698.1430 SSV |
3.4600 USDT |
3.2980 USDT |
3.5700 USDT |
3.3110 USDT |
| 2026-02-06 |
3.4327 USDT |
28,977.0410 SSV |
3.3840 USDT |
3.0100 USDT |
3.6840 USDT |
3.4350 USDT |
| 2026-02-05 |
4.0542 USDT |
10,003.9660 SSV |
4.0270 USDT |
3.8770 USDT |
4.1740 USDT |
3.9440 USDT |
| 2026-02-04 |
4.0092 USDT |
8,032.8010 SSV |
3.9980 USDT |
3.9400 USDT |
4.1090 USDT |
3.9880 USDT |
| 2026-02-03 |
3.9910 USDT |
9,266.2880 SSV |
3.9970 USDT |
3.9310 USDT |
4.0900 USDT |
3.9600 USDT |
| 2026-02-02 |
3.8124 USDT |
8,226.6770 SSV |
3.8000 USDT |
3.6860 USDT |
3.9390 USDT |
3.8570 USDT |
| 2026-02-01 |
4.0041 USDT |
9,572.1410 SSV |
3.9850 USDT |
3.8980 USDT |
4.1070 USDT |
3.9040 USDT |
| 2026-01-31 |
4.1419 USDT |
8,231.5480 SSV |
4.5080 USDT |
3.8210 USDT |
4.5360 USDT |
3.8230 USDT |
| 2026-01-30 |
4.3273 USDT |
14,270.5430 SSV |
4.4270 USDT |
4.1750 USDT |
4.5990 USDT |
4.4910 USDT |
| 2026-01-29 |
4.4761 USDT |
8,374.0770 SSV |
4.5730 USDT |
4.3130 USDT |
4.6510 USDT |
4.3250 USDT |
| 2026-01-28 |
4.2480 USDT |
7,139.4140 SSV |
4.1970 USDT |
4.1780 USDT |
4.3510 USDT |
4.3040 USDT |
| 2026-01-27 |
4.1227 USDT |
11,708.0520 SSV |
4.0870 USDT |
4.0220 USDT |
4.2460 USDT |
4.0920 USDT |
| 2026-01-26 |
3.8533 USDT |
5,852.1910 SSV |
3.6930 USDT |
3.6870 USDT |
4.0750 USDT |
4.0500 USDT |
| 2026-01-25 |
4.1135 USDT |
6,436.2460 SSV |
4.1830 USDT |
3.9510 USDT |
4.2750 USDT |
3.9510 USDT |
| 2026-01-24 |
4.1680 USDT |
2,343.0390 SSV |
4.1870 USDT |
4.1100 USDT |
4.2130 USDT |
4.2000 USDT |
| 2026-01-23 |
4.1701 USDT |
6,158.3740 SSV |
4.1070 USDT |
4.0410 USDT |
4.2700 USDT |
4.2520 USDT |
| 2026-01-22 |
4.2500 USDT |
9,353.6660 SSV |
4.2430 USDT |
4.1060 USDT |
4.3880 USDT |
4.2500 USDT |
| 2026-01-21 |
4.3716 USDT |
49,983.9950 SSV |
4.1530 USDT |
4.1170 USDT |
4.5920 USDT |
4.2000 USDT |
| 2026-01-20 |
3.9021 USDT |
40,984.3360 SSV |
4.0710 USDT |
3.6800 USDT |
4.1400 USDT |
4.0990 USDT |
| 2026-01-19 |
3.7716 USDT |
14,255.5810 SSV |
3.9580 USDT |
3.4910 USDT |
4.0100 USDT |
3.9980 USDT |
| 2026-01-18 |
4.0884 USDT |
2,585.7070 SSV |
4.1600 USDT |
4.0500 USDT |
4.1600 USDT |
4.1000 USDT |
| 2026-01-17 |
4.2504 USDT |
2,226.1680 SSV |
4.2600 USDT |
4.2000 USDT |
4.3010 USDT |
4.2600 USDT |
| 2026-01-16 |
4.1622 USDT |
13,413.3700 SSV |
4.0940 USDT |
4.0400 USDT |
4.2450 USDT |
4.1770 USDT |
| 2026-01-15 |
4.0481 USDT |
7,357.5500 SSV |
4.1280 USDT |
3.9500 USDT |
4.1420 USDT |
3.9990 USDT |
| 2026-01-14 |
4.2153 USDT |
6,216.3070 SSV |
4.2290 USDT |
4.1530 USDT |
4.3000 USDT |
4.2440 USDT |
| 2026-01-13 |
4.1077 USDT |
16,449.2660 SSV |
3.7410 USDT |
3.7410 USDT |
4.2500 USDT |
4.1380 USDT |
| 2026-01-12 |
3.8313 USDT |
8,569.8150 SSV |
3.8780 USDT |
3.7310 USDT |
3.9780 USDT |
3.8130 USDT |
| 2026-01-11 |
3.9388 USDT |
3,540.7030 SSV |
3.9640 USDT |
3.8320 USDT |
4.0190 USDT |
3.8660 USDT |
| 2026-01-10 |
3.9942 USDT |
4,953.6820 SSV |
4.0000 USDT |
3.9160 USDT |
4.0590 USDT |
4.0230 USDT |
| 2026-01-09 |
4.0096 USDT |
6,295.0200 SSV |
4.0560 USDT |
3.9420 USDT |
4.0870 USDT |
3.9860 USDT |
| 2026-01-08 |
4.0937 USDT |
8,781.3490 SSV |
4.2430 USDT |
3.9560 USDT |
4.2700 USDT |
4.0580 USDT |
| 2026-01-07 |
4.3186 USDT |
5,313.6850 SSV |
4.5270 USDT |
4.2400 USDT |
4.5270 USDT |
4.2540 USDT |
| 2026-01-06 |
4.4176 USDT |
9,617.4850 SSV |
4.4590 USDT |
4.2790 USDT |
4.5670 USDT |
4.3720 USDT |
| 2026-01-05 |
4.4417 USDT |
12,037.4260 SSV |
4.5900 USDT |
4.3140 USDT |
4.6350 USDT |
4.4990 USDT |
| 2026-01-04 |
4.5983 USDT |
10,193.8520 SSV |
4.4740 USDT |
4.4740 USDT |
4.7160 USDT |
4.5750 USDT |
| 2026-01-03 |
4.3907 USDT |
3,575.8740 SSV |
4.3500 USDT |
4.2700 USDT |
4.4940 USDT |
4.4940 USDT |
| 2026-01-02 |
4.4703 USDT |
16,556.5670 SSV |
4.5520 USDT |
4.3640 USDT |
4.5650 USDT |
4.4530 USDT |
| 2026-01-01 |
4.0716 USDT |
18,522.9880 SSV |
3.8700 USDT |
3.8160 USDT |
4.2880 USDT |
4.1600 USDT |
| 2025-12-31 |
3.9866 USDT |
13,587.7020 SSV |
3.9100 USDT |
3.8790 USDT |
4.0520 USDT |
3.9420 USDT |
| 2025-12-30 |
3.9173 USDT |
10,095.9080 SSV |
3.8210 USDT |
3.7680 USDT |
4.0200 USDT |
3.9420 USDT |
| 2025-12-29 |
3.9406 USDT |
23,974.3950 SSV |
3.8100 USDT |
3.8040 USDT |
4.1290 USDT |
3.8860 USDT |
| 2025-12-28 |
3.8162 USDT |
11,312.6120 SSV |
3.9100 USDT |
3.7300 USDT |
3.9190 USDT |
3.7680 USDT |
| 2025-12-27 |
3.9152 USDT |
3,440.5540 SSV |
3.8900 USDT |
3.8510 USDT |
3.9800 USDT |
3.8510 USDT |
| 2025-12-26 |
3.8581 USDT |
9,120.6700 SSV |
3.8000 USDT |
3.7630 USDT |
3.9330 USDT |
3.8600 USDT |
| 2025-12-25 |
3.9527 USDT |
20,873.4120 SSV |
3.8730 USDT |
3.8710 USDT |
4.0360 USDT |
3.8900 USDT |
| 2025-12-24 |
3.8931 USDT |
29,977.0720 SSV |
3.8800 USDT |
3.7860 USDT |
4.0400 USDT |
3.8900 USDT |
| 2025-12-23 |
3.8696 USDT |
21,821.2170 SSV |
3.8430 USDT |
3.7200 USDT |
3.9890 USDT |
3.9060 USDT |
| 2025-12-22 |
3.8108 USDT |
8,359.9080 SSV |
3.8070 USDT |
3.7400 USDT |
3.9000 USDT |
3.8130 USDT |
| 2025-12-21 |
3.7903 USDT |
14,609.7880 SSV |
3.8170 USDT |
3.7150 USDT |
3.8720 USDT |
3.7610 USDT |