Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
22.8401 USDT |
4,031.6762 SSV |
21.1400 USDT |
21.1400 USDT |
25.8500 USDT |
22.3800 USDT |
| 2023-12-19 |
21.5054 USDT |
1,425.2451 SSV |
21.3000 USDT |
20.6700 USDT |
22.3300 USDT |
21.1100 USDT |
| 2023-12-18 |
20.8235 USDT |
2,920.2154 SSV |
21.4200 USDT |
19.7000 USDT |
21.6800 USDT |
21.2000 USDT |
| 2023-12-17 |
21.6775 USDT |
1,142.7782 SSV |
21.9400 USDT |
21.2500 USDT |
22.1500 USDT |
21.9100 USDT |
| 2023-12-16 |
22.0365 USDT |
2,055.6910 SSV |
21.3300 USDT |
21.0300 USDT |
22.5300 USDT |
22.0800 USDT |
| 2023-12-15 |
22.5820 USDT |
927.4665 SSV |
23.7600 USDT |
21.8600 USDT |
23.7600 USDT |
21.9100 USDT |
| 2023-12-14 |
23.6351 USDT |
1,498.2258 SSV |
23.9300 USDT |
22.7500 USDT |
24.4300 USDT |
23.4900 USDT |
| 2023-12-13 |
22.7738 USDT |
1,886.8073 SSV |
24.1100 USDT |
21.8100 USDT |
24.9800 USDT |
23.8100 USDT |
| 2023-12-12 |
24.0650 USDT |
5,510.5448 SSV |
23.4100 USDT |
22.0200 USDT |
24.9900 USDT |
23.7600 USDT |
| 2023-12-11 |
22.6565 USDT |
5,577.3269 SSV |
24.8600 USDT |
20.5000 USDT |
25.0400 USDT |
23.1700 USDT |
| 2023-12-10 |
25.1311 USDT |
1,141.3379 SSV |
25.0100 USDT |
24.5300 USDT |
26.0600 USDT |
24.9200 USDT |
| 2023-12-09 |
25.5334 USDT |
2,382.3502 SSV |
26.0600 USDT |
24.7600 USDT |
26.6000 USDT |
25.3600 USDT |
| 2023-12-08 |
26.1038 USDT |
2,962.2962 SSV |
27.4700 USDT |
25.2200 USDT |
27.8700 USDT |
25.6400 USDT |
| 2023-12-07 |
26.7742 USDT |
6,334.8131 SSV |
25.5400 USDT |
24.2000 USDT |
28.4300 USDT |
28.3900 USDT |
| 2023-12-06 |
27.2123 USDT |
6,966.9074 SSV |
26.6600 USDT |
25.4700 USDT |
29.3700 USDT |
26.2200 USDT |
| 2023-12-05 |
27.0099 USDT |
5,786.1946 SSV |
28.1000 USDT |
25.7600 USDT |
28.6800 USDT |
26.3200 USDT |
| 2023-12-04 |
27.1109 USDT |
16,834.3344 SSV |
28.7500 USDT |
24.2800 USDT |
30.4400 USDT |
27.4700 USDT |
| 2023-12-03 |
28.9357 USDT |
15,551.6741 SSV |
26.0300 USDT |
26.0300 USDT |
30.6900 USDT |
29.5800 USDT |
| 2023-12-02 |
24.9379 USDT |
5,779.2063 SSV |
24.9200 USDT |
24.4400 USDT |
25.9500 USDT |
25.9500 USDT |
| 2023-12-01 |
24.8934 USDT |
4,110.5798 SSV |
23.6000 USDT |
23.5100 USDT |
25.7700 USDT |
25.2600 USDT |
| 2023-11-30 |
24.4411 USDT |
5,299.1677 SSV |
25.5200 USDT |
23.4300 USDT |
25.5800 USDT |
23.7600 USDT |
| 2023-11-29 |
25.6286 USDT |
4,146.2390 SSV |
25.1000 USDT |
24.8300 USDT |
26.4300 USDT |
25.4000 USDT |
| 2023-11-28 |
25.5235 USDT |
8,596.8444 SSV |
25.1800 USDT |
23.9300 USDT |
26.8300 USDT |
24.9500 USDT |
| 2023-11-27 |
23.8258 USDT |
14,898.3531 SSV |
22.6800 USDT |
21.7200 USDT |
25.8700 USDT |
24.1700 USDT |
| 2023-11-26 |
23.1241 USDT |
4,903.4681 SSV |
22.9200 USDT |
22.0000 USDT |
23.7300 USDT |
22.7100 USDT |
| 2023-11-25 |
22.8639 USDT |
6,083.9423 SSV |
23.1400 USDT |
21.7600 USDT |
23.7500 USDT |
22.8900 USDT |
| 2023-11-24 |
22.3181 USDT |
16,384.6623 SSV |
20.2400 USDT |
19.9900 USDT |
25.4200 USDT |
23.4700 USDT |
| 2023-11-23 |
19.1250 USDT |
11,610.9319 SSV |
17.8400 USDT |
17.8100 USDT |
20.7800 USDT |
19.7200 USDT |
| 2023-11-22 |
17.3394 USDT |
2,978.0155 SSV |
15.9000 USDT |
15.7900 USDT |
18.0400 USDT |
17.8600 USDT |
| 2023-11-21 |
17.0634 USDT |
2,908.4341 SSV |
17.5100 USDT |
16.2200 USDT |
18.0000 USDT |
16.5400 USDT |
| 2023-11-20 |
17.7047 USDT |
3,491.6948 SSV |
17.2200 USDT |
17.0200 USDT |
18.4600 USDT |
17.6800 USDT |
| 2023-11-19 |
16.5878 USDT |
2,279.8283 SSV |
16.8400 USDT |
16.3300 USDT |
16.9100 USDT |
16.7000 USDT |
| 2023-11-18 |
16.2105 USDT |
2,521.2206 SSV |
17.1000 USDT |
15.6600 USDT |
17.1000 USDT |
16.9000 USDT |
| 2023-11-17 |
17.3032 USDT |
1,217.5862 SSV |
18.1000 USDT |
16.4400 USDT |
18.6000 USDT |
17.0300 USDT |
| 2023-11-16 |
18.3959 USDT |
3,979.5061 SSV |
19.2000 USDT |
17.5000 USDT |
19.4500 USDT |
17.9200 USDT |
| 2023-11-15 |
18.6761 USDT |
3,407.3812 SSV |
18.3800 USDT |
18.1600 USDT |
19.1000 USDT |
18.8000 USDT |
| 2023-11-14 |
18.1344 USDT |
3,934.3747 SSV |
18.1700 USDT |
17.0400 USDT |
18.6700 USDT |
17.9800 USDT |
| 2023-11-13 |
19.2533 USDT |
10,153.5096 SSV |
19.8600 USDT |
18.2400 USDT |
20.4900 USDT |
19.6600 USDT |
| 2023-11-12 |
19.3142 USDT |
11,065.0869 SSV |
18.9400 USDT |
17.7900 USDT |
21.3100 USDT |
19.9600 USDT |
| 2023-11-11 |
19.2220 USDT |
5,340.5636 SSV |
20.0100 USDT |
18.4100 USDT |
20.0800 USDT |
19.0200 USDT |
| 2023-11-10 |
19.7022 USDT |
17,219.3805 SSV |
17.3800 USDT |
17.1400 USDT |
21.6500 USDT |
19.4900 USDT |
| 2023-11-09 |
15.8219 USDT |
12,536.9874 SSV |
16.3600 USDT |
13.4400 USDT |
17.0000 USDT |
15.8400 USDT |
| 2023-11-08 |
16.6411 USDT |
1,387.0518 SSV |
16.6600 USDT |
16.3100 USDT |
16.9500 USDT |
16.3100 USDT |
| 2023-11-07 |
16.7694 USDT |
7,066.4072 SSV |
16.3100 USDT |
15.8200 USDT |
18.7700 USDT |
17.2200 USDT |
| 2023-11-06 |
15.9710 USDT |
2,728.3057 SSV |
15.2600 USDT |
15.2200 USDT |
16.5500 USDT |
16.3600 USDT |
| 2023-11-05 |
15.2395 USDT |
1,579.6809 SSV |
15.5300 USDT |
14.3500 USDT |
15.8600 USDT |
15.2400 USDT |
| 2023-11-04 |
15.4754 USDT |
2,571.3658 SSV |
14.7000 USDT |
14.7000 USDT |
15.9400 USDT |
15.3700 USDT |
| 2023-11-03 |
13.9199 USDT |
1,965.5178 SSV |
14.0900 USDT |
13.5900 USDT |
14.3200 USDT |
14.2300 USDT |
| 2023-11-02 |
14.5845 USDT |
1,157.8130 SSV |
14.9900 USDT |
13.8700 USDT |
15.3300 USDT |
14.2800 USDT |
| 2023-11-01 |
14.1791 USDT |
4,099.0522 SSV |
14.4400 USDT |
13.7400 USDT |
14.9600 USDT |
14.8200 USDT |