Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
44.8155 USDT |
8,726.9090 SSV |
48.8200 USDT |
41.9100 USDT |
48.8800 USDT |
42.6500 USDT |
| 2024-03-14 |
50.2080 USDT |
10,600.8707 SSV |
55.1600 USDT |
46.3700 USDT |
55.1600 USDT |
48.2200 USDT |
| 2024-03-13 |
51.5163 USDT |
22,017.5503 SSV |
40.4900 USDT |
40.3600 USDT |
58.0000 USDT |
54.8500 USDT |
| 2024-03-12 |
39.7717 USDT |
12,110.2684 SSV |
36.6900 USDT |
36.5600 USDT |
41.9000 USDT |
40.0500 USDT |
| 2024-03-11 |
36.5124 USDT |
4,193.9384 SSV |
37.5700 USDT |
34.9500 USDT |
37.6800 USDT |
36.3600 USDT |
| 2024-03-10 |
38.0318 USDT |
8,248.5483 SSV |
37.3800 USDT |
36.2200 USDT |
39.4100 USDT |
36.7400 USDT |
| 2024-03-09 |
36.5463 USDT |
5,168.9796 SSV |
36.5200 USDT |
35.5800 USDT |
38.3700 USDT |
37.3300 USDT |
| 2024-03-08 |
36.6263 USDT |
4,257.1886 SSV |
36.3600 USDT |
34.9500 USDT |
37.8700 USDT |
36.5600 USDT |
| 2024-03-07 |
36.4920 USDT |
5,071.4237 SSV |
36.3400 USDT |
35.0600 USDT |
38.0000 USDT |
36.5500 USDT |
| 2024-03-06 |
35.5764 USDT |
9,789.5963 SSV |
34.4600 USDT |
34.0200 USDT |
36.9200 USDT |
35.3300 USDT |
| 2024-03-05 |
35.2201 USDT |
25,372.3223 SSV |
34.3500 USDT |
29.1200 USDT |
39.0400 USDT |
32.7700 USDT |
| 2024-03-04 |
34.9686 USDT |
11,552.3925 SSV |
34.8100 USDT |
33.3100 USDT |
36.4900 USDT |
34.0700 USDT |
| 2024-03-03 |
35.3875 USDT |
15,964.0750 SSV |
33.6700 USDT |
32.1600 USDT |
37.8600 USDT |
34.9200 USDT |
| 2024-03-02 |
33.3637 USDT |
4,323.8251 SSV |
33.1100 USDT |
32.5300 USDT |
33.9100 USDT |
33.3500 USDT |
| 2024-03-01 |
32.7816 USDT |
3,981.0638 SSV |
32.5500 USDT |
31.2700 USDT |
33.5500 USDT |
33.1900 USDT |
| 2024-02-29 |
33.9268 USDT |
7,748.9776 SSV |
33.3500 USDT |
32.1400 USDT |
35.3200 USDT |
32.4700 USDT |
| 2024-02-28 |
33.1825 USDT |
11,653.5657 SSV |
34.0300 USDT |
30.2300 USDT |
35.1300 USDT |
32.0300 USDT |
| 2024-02-27 |
34.1595 USDT |
5,718.1765 SSV |
34.6800 USDT |
31.4200 USDT |
35.7900 USDT |
33.9900 USDT |
| 2024-02-26 |
34.3031 USDT |
9,830.0134 SSV |
33.0700 USDT |
32.9900 USDT |
35.6300 USDT |
34.2300 USDT |
| 2024-02-25 |
32.4619 USDT |
2,277.4086 SSV |
32.4300 USDT |
31.5700 USDT |
33.3500 USDT |
32.1900 USDT |
| 2024-02-24 |
31.9599 USDT |
3,762.0576 SSV |
31.1300 USDT |
30.2800 USDT |
32.9900 USDT |
32.5500 USDT |
| 2024-02-23 |
30.8103 USDT |
2,362.5011 SSV |
31.7100 USDT |
29.8200 USDT |
32.2700 USDT |
31.1700 USDT |
| 2024-02-22 |
32.3708 USDT |
5,494.3484 SSV |
31.8700 USDT |
30.6400 USDT |
35.3900 USDT |
31.6900 USDT |
| 2024-02-21 |
31.9422 USDT |
2,412.4041 SSV |
33.4300 USDT |
30.2700 USDT |
33.7600 USDT |
30.7200 USDT |
| 2024-02-20 |
33.3941 USDT |
8,048.5690 SSV |
35.4300 USDT |
30.3400 USDT |
35.5200 USDT |
33.6300 USDT |
| 2024-02-19 |
34.3652 USDT |
4,548.6415 SSV |
32.4300 USDT |
32.4300 USDT |
36.2900 USDT |
34.8800 USDT |
| 2024-02-18 |
31.8266 USDT |
2,008.0614 SSV |
30.9700 USDT |
30.6000 USDT |
32.7100 USDT |
32.3500 USDT |
| 2024-02-17 |
30.6237 USDT |
1,463.8746 SSV |
31.2500 USDT |
29.8300 USDT |
31.3000 USDT |
31.1800 USDT |
| 2024-02-16 |
31.9839 USDT |
2,904.5229 SSV |
32.9500 USDT |
30.5500 USDT |
33.6400 USDT |
30.9300 USDT |
| 2024-02-15 |
32.8204 USDT |
2,919.2884 SSV |
32.4300 USDT |
31.7900 USDT |
33.8300 USDT |
32.7100 USDT |
| 2024-02-14 |
31.9462 USDT |
2,525.0701 SSV |
31.2100 USDT |
30.8300 USDT |
33.0100 USDT |
32.4300 USDT |
| 2024-02-13 |
30.9841 USDT |
5,154.8756 SSV |
31.9000 USDT |
30.0000 USDT |
32.9700 USDT |
31.4100 USDT |
| 2024-02-12 |
30.3315 USDT |
2,239.6545 SSV |
30.0300 USDT |
28.9800 USDT |
31.5800 USDT |
31.3300 USDT |
| 2024-02-11 |
30.5494 USDT |
1,839.7206 SSV |
30.2100 USDT |
30.0000 USDT |
31.0000 USDT |
30.0800 USDT |
| 2024-02-10 |
30.2840 USDT |
737.5230 SSV |
30.1500 USDT |
29.6200 USDT |
30.6000 USDT |
30.2400 USDT |
| 2024-02-09 |
30.0585 USDT |
2,101.0095 SSV |
28.7100 USDT |
28.6300 USDT |
30.9300 USDT |
30.6600 USDT |