Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.6044 USDT |
6,343.2450 SSV |
3.6950 USDT |
3.4610 USDT |
3.6990 USDT |
3.4830 USDT |
| 2025-12-04 |
3.8145 USDT |
2,167.4720 SSV |
3.8170 USDT |
3.7300 USDT |
3.8800 USDT |
3.7460 USDT |
| 2025-12-03 |
3.7985 USDT |
12,380.0010 SSV |
3.7700 USDT |
3.6750 USDT |
3.9030 USDT |
3.7870 USDT |
| 2025-12-02 |
3.2839 USDT |
6,564.2610 SSV |
3.2440 USDT |
3.1860 USDT |
3.4430 USDT |
3.4280 USDT |
| 2025-12-01 |
3.2699 USDT |
4,406.2940 SSV |
3.5530 USDT |
3.1340 USDT |
3.5530 USDT |
3.1920 USDT |
| 2025-11-30 |
3.6421 USDT |
1,683.2090 SSV |
3.6240 USDT |
3.5720 USDT |
3.6770 USDT |
3.5720 USDT |
| 2025-11-29 |
3.6721 USDT |
4,403.4750 SSV |
3.6820 USDT |
3.6200 USDT |
3.7430 USDT |
3.6200 USDT |
| 2025-11-28 |
3.7535 USDT |
3,963.2120 SSV |
3.8260 USDT |
3.6580 USDT |
3.8570 USDT |
3.6580 USDT |
| 2025-11-27 |
3.8069 USDT |
2,490.5290 SSV |
3.8390 USDT |
3.7470 USDT |
3.8930 USDT |
3.8920 USDT |
| 2025-11-26 |
3.8166 USDT |
894.2890 SSV |
3.8650 USDT |
3.7920 USDT |
3.8650 USDT |
3.8000 USDT |
| 2025-11-25 |
3.8268 USDT |
1,339.9400 SSV |
3.9020 USDT |
3.7680 USDT |
3.9120 USDT |
3.8240 USDT |
| 2025-11-24 |
3.8401 USDT |
7,485.9050 SSV |
3.7370 USDT |
3.7180 USDT |
3.9890 USDT |
3.9390 USDT |
| 2025-11-23 |
3.7268 USDT |
4,934.7910 SSV |
3.6690 USDT |
3.6570 USDT |
3.8110 USDT |
3.8090 USDT |
| 2025-11-22 |
3.7509 USDT |
10,045.0490 SSV |
3.7950 USDT |
3.6080 USDT |
3.9200 USDT |
3.7010 USDT |
| 2025-11-21 |
3.6809 USDT |
12,526.4260 SSV |
3.8190 USDT |
3.3080 USDT |
3.8660 USDT |
3.7380 USDT |
| 2025-11-20 |
3.9497 USDT |
5,852.7520 SSV |
3.7920 USDT |
3.7920 USDT |
4.0590 USDT |
3.9340 USDT |
| 2025-11-19 |
3.7397 USDT |
1,398.7500 SSV |
3.7900 USDT |
3.6790 USDT |
3.8190 USDT |
3.7690 USDT |
| 2025-11-18 |
3.7678 USDT |
4,731.9470 SSV |
3.6760 USDT |
3.6500 USDT |
3.9140 USDT |
3.8690 USDT |
| 2025-11-17 |
3.8435 USDT |
3,337.8000 SSV |
3.7990 USDT |
3.7370 USDT |
3.9760 USDT |
3.7690 USDT |
| 2025-11-16 |
3.8570 USDT |
4,476.9660 SSV |
3.9880 USDT |
3.6990 USDT |
4.0520 USDT |
3.7940 USDT |
| 2025-11-15 |
3.9420 USDT |
499.4890 SSV |
3.8770 USDT |
3.8770 USDT |
4.0150 USDT |
3.9610 USDT |
| 2025-11-14 |
4.0222 USDT |
2,482.2890 SSV |
4.0970 USDT |
3.8600 USDT |
4.1000 USDT |
3.9970 USDT |
| 2025-11-13 |
4.3863 USDT |
4,987.5840 SSV |
4.2750 USDT |
4.2750 USDT |
4.4700 USDT |
4.3510 USDT |
| 2025-11-12 |
4.4410 USDT |
5,532.4060 SSV |
4.4090 USDT |
4.1930 USDT |
4.7020 USDT |
4.3030 USDT |
| 2025-11-11 |
4.8238 USDT |
7,604.3490 SSV |
4.8880 USDT |
4.5800 USDT |
5.1480 USDT |
4.6000 USDT |
| 2025-11-10 |
4.8050 USDT |
6,738.5210 SSV |
4.6210 USDT |
4.6170 USDT |
5.0500 USDT |
4.7140 USDT |
| 2025-11-09 |
4.5505 USDT |
2,726.2270 SSV |
4.7400 USDT |
4.4210 USDT |
4.7400 USDT |
4.4590 USDT |
| 2025-11-08 |
4.7997 USDT |
8,150.2240 SSV |
4.7940 USDT |
4.6370 USDT |
4.9700 USDT |
4.7710 USDT |
| 2025-11-07 |
4.6939 USDT |
20,224.2870 SSV |
4.0080 USDT |
4.0080 USDT |
4.9990 USDT |
4.9440 USDT |
| 2025-11-06 |
4.0490 USDT |
4,604.9180 SSV |
4.0250 USDT |
3.9240 USDT |
4.0990 USDT |
4.0140 USDT |
| 2025-11-05 |
3.8341 USDT |
10,570.4930 SSV |
3.8380 USDT |
3.6120 USDT |
4.0570 USDT |
4.0220 USDT |
| 2025-11-04 |
4.0383 USDT |
20,223.3260 SSV |
4.1680 USDT |
3.6960 USDT |
4.2800 USDT |
3.7980 USDT |
| 2025-11-03 |
4.3384 USDT |
15,232.9670 SSV |
4.9240 USDT |
4.0290 USDT |
4.9240 USDT |
4.1200 USDT |
| 2025-11-02 |
4.9652 USDT |
3,618.6750 SSV |
4.8830 USDT |
4.8480 USDT |
5.0590 USDT |
4.9480 USDT |
| 2025-11-01 |
4.7832 USDT |
3,235.6130 SSV |
4.7480 USDT |
4.7060 USDT |
4.8900 USDT |
4.8460 USDT |
| 2025-10-31 |
4.6884 USDT |
3,240.5070 SSV |
4.6650 USDT |
4.5640 USDT |
4.7790 USDT |
4.6840 USDT |
| 2025-10-30 |
4.9496 USDT |
6,550.4180 SSV |
5.1560 USDT |
4.6200 USDT |
5.2170 USDT |
4.6200 USDT |
| 2025-10-29 |
5.2075 USDT |
1,287.2400 SSV |
5.2090 USDT |
5.0470 USDT |
5.3040 USDT |
5.1040 USDT |
| 2025-10-28 |
5.5301 USDT |
3,910.3100 SSV |
5.5360 USDT |
5.4370 USDT |
5.6200 USDT |
5.4970 USDT |
| 2025-10-27 |
5.5633 USDT |
3,415.2060 SSV |
5.6970 USDT |
5.4450 USDT |
5.7600 USDT |
5.5860 USDT |
| 2025-10-26 |
5.4539 USDT |
502.5590 SSV |
5.4930 USDT |
5.4410 USDT |
5.5130 USDT |
5.4720 USDT |
| 2025-10-25 |
5.5048 USDT |
1,439.9820 SSV |
5.5780 USDT |
5.4130 USDT |
5.5780 USDT |
5.4910 USDT |
| 2025-10-24 |
5.5209 USDT |
3,525.0390 SSV |
5.4790 USDT |
5.3970 USDT |
5.6350 USDT |
5.4650 USDT |
| 2025-10-23 |
5.4125 USDT |
3,064.6970 SSV |
5.3490 USDT |
5.3260 USDT |
5.5740 USDT |
5.5530 USDT |
| 2025-10-22 |
5.4328 USDT |
3,181.4490 SSV |
5.4490 USDT |
5.3480 USDT |
5.5490 USDT |
5.4320 USDT |
| 2025-10-21 |
5.5497 USDT |
4,366.2290 SSV |
5.6800 USDT |
5.4700 USDT |
5.6880 USDT |
5.6210 USDT |
| 2025-10-20 |
5.8128 USDT |
6,237.3330 SSV |
5.4320 USDT |
5.3610 USDT |
6.0600 USDT |
5.8180 USDT |
| 2025-10-19 |
5.2237 USDT |
832.7870 SSV |
5.2530 USDT |
5.1500 USDT |
5.3480 USDT |
5.3420 USDT |
| 2025-10-18 |
5.2732 USDT |
1,676.4504 SSV |
5.1800 USDT |
5.1700 USDT |
5.3200 USDT |
5.2470 USDT |
| 2025-10-17 |
5.0797 USDT |
3,312.9453 SSV |
5.2100 USDT |
4.8300 USDT |
5.3500 USDT |
5.2500 USDT |