Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
6.4616 USDT |
9,003.6796 SSV |
6.4900 USDT |
6.1100 USDT |
6.8000 USDT |
6.7300 USDT |
| 2025-04-23 |
6.4589 USDT |
11,678.5546 SSV |
6.2300 USDT |
6.1400 USDT |
6.6400 USDT |
6.3500 USDT |
| 2025-04-22 |
5.7637 USDT |
13,107.4875 SSV |
5.7200 USDT |
5.4800 USDT |
6.1500 USDT |
6.1200 USDT |
| 2025-04-21 |
5.7874 USDT |
8,829.9735 SSV |
5.6600 USDT |
5.6500 USDT |
5.9200 USDT |
5.7500 USDT |
| 2025-04-20 |
5.6721 USDT |
7,681.3970 SSV |
5.6100 USDT |
5.4800 USDT |
5.8400 USDT |
5.6400 USDT |
| 2025-04-19 |
5.4558 USDT |
9,061.1263 SSV |
5.2900 USDT |
5.2900 USDT |
5.6400 USDT |
5.6100 USDT |
| 2025-04-18 |
5.2532 USDT |
2,845.3131 SSV |
5.1500 USDT |
5.1100 USDT |
5.3000 USDT |
5.2400 USDT |
| 2025-04-17 |
5.0791 USDT |
3,486.1206 SSV |
5.0300 USDT |
4.9600 USDT |
5.1400 USDT |
5.1300 USDT |
| 2025-04-16 |
5.0078 USDT |
7,643.4003 SSV |
4.9800 USDT |
4.8600 USDT |
5.1200 USDT |
5.0300 USDT |
| 2025-04-15 |
5.2448 USDT |
4,462.7645 SSV |
5.2900 USDT |
5.0900 USDT |
5.3700 USDT |
5.1700 USDT |
| 2025-04-14 |
5.3489 USDT |
7,754.4300 SSV |
5.2600 USDT |
5.1900 USDT |
5.5400 USDT |
5.2500 USDT |
| 2025-04-13 |
5.3593 USDT |
5,319.3408 SSV |
5.5200 USDT |
5.1700 USDT |
5.5600 USDT |
5.2300 USDT |
| 2025-04-12 |
5.3192 USDT |
7,744.1945 SSV |
5.1900 USDT |
5.1500 USDT |
5.5600 USDT |
5.5400 USDT |
| 2025-04-11 |
5.1861 USDT |
12,874.6245 SSV |
5.0600 USDT |
5.0000 USDT |
5.3400 USDT |
5.2000 USDT |
| 2025-04-10 |
4.9723 USDT |
6,150.2530 SSV |
5.0400 USDT |
4.8100 USDT |
5.0800 USDT |
5.0300 USDT |
| 2025-04-09 |
4.5785 USDT |
5,649.1601 SSV |
4.5100 USDT |
4.2700 USDT |
4.7800 USDT |
4.7500 USDT |
| 2025-04-08 |
4.7063 USDT |
3,867.6189 SSV |
4.9100 USDT |
4.4300 USDT |
5.0500 USDT |
4.4400 USDT |
| 2025-04-07 |
4.6843 USDT |
12,987.1683 SSV |
4.7700 USDT |
4.3500 USDT |
5.2300 USDT |
4.9200 USDT |
| 2025-04-06 |
5.0663 USDT |
6,893.0425 SSV |
5.7300 USDT |
4.5900 USDT |
5.7400 USDT |
4.7000 USDT |
| 2025-04-05 |
6.0332 USDT |
1,631.6203 SSV |
6.1700 USDT |
5.9200 USDT |
6.2100 USDT |
5.9200 USDT |
| 2025-04-04 |
6.1039 USDT |
1,830.8243 SSV |
6.1100 USDT |
5.9000 USDT |
6.2300 USDT |
6.0600 USDT |
| 2025-04-03 |
6.0521 USDT |
3,041.4323 SSV |
6.2500 USDT |
5.8400 USDT |
6.4200 USDT |
6.1400 USDT |
| 2025-04-02 |
6.5091 USDT |
4,251.5848 SSV |
6.6300 USDT |
6.3000 USDT |
6.7800 USDT |
6.5200 USDT |
| 2025-04-01 |
6.7590 USDT |
2,745.9414 SSV |
6.6000 USDT |
6.5700 USDT |
6.8800 USDT |
6.7200 USDT |
| 2025-03-31 |
6.5516 USDT |
2,046.2814 SSV |
6.6200 USDT |
6.3400 USDT |
6.7300 USDT |
6.6200 USDT |
| 2025-03-30 |
6.6969 USDT |
1,016.8558 SSV |
6.6500 USDT |
6.6200 USDT |
6.8300 USDT |
6.6700 USDT |
| 2025-03-29 |
6.8845 USDT |
3,025.4547 SSV |
7.0900 USDT |
6.5000 USDT |
7.2100 USDT |
6.6000 USDT |
| 2025-03-28 |
7.3386 USDT |
3,851.5435 SSV |
7.7900 USDT |
7.0600 USDT |
7.8400 USDT |
7.1100 USDT |
| 2025-03-27 |
7.9615 USDT |
1,275.3826 SSV |
8.0100 USDT |
7.7000 USDT |
8.1900 USDT |
7.7200 USDT |
| 2025-03-26 |
8.2127 USDT |
2,135.2098 SSV |
8.2700 USDT |
8.0500 USDT |
8.4100 USDT |
8.0900 USDT |
| 2025-03-25 |
8.1668 USDT |
4,036.1630 SSV |
8.1400 USDT |
8.0100 USDT |
8.3600 USDT |
8.3300 USDT |
| 2025-03-24 |
8.2023 USDT |
2,655.9938 SSV |
8.0300 USDT |
7.9100 USDT |
8.3400 USDT |
8.2800 USDT |
| 2025-03-23 |
8.1274 USDT |
2,307.9290 SSV |
7.9200 USDT |
7.9000 USDT |
8.3100 USDT |
8.0700 USDT |
| 2025-03-22 |
7.9081 USDT |
1,026.8026 SSV |
7.8300 USDT |
7.7800 USDT |
8.0500 USDT |
7.9300 USDT |
| 2025-03-21 |
7.8343 USDT |
3,689.2446 SSV |
7.8100 USDT |
7.6100 USDT |
8.0800 USDT |
7.9200 USDT |
| 2025-03-20 |
7.9080 USDT |
1,396.0342 SSV |
8.1400 USDT |
7.7100 USDT |
8.1700 USDT |
7.8300 USDT |
| 2025-03-19 |
8.1373 USDT |
9,383.7429 SSV |
7.7200 USDT |
7.6000 USDT |
8.5400 USDT |
8.0500 USDT |
| 2025-03-18 |
7.6064 USDT |
1,900.8616 SSV |
7.8100 USDT |
7.3800 USDT |
7.8900 USDT |
7.5200 USDT |
| 2025-03-17 |
7.6767 USDT |
6,124.1002 SSV |
7.2600 USDT |
7.2600 USDT |
7.9000 USDT |
7.7700 USDT |
| 2025-03-16 |
7.5264 USDT |
3,128.3811 SSV |
7.7600 USDT |
7.2600 USDT |
7.8000 USDT |
7.2800 USDT |
| 2025-03-15 |
7.3472 USDT |
3,307.1541 SSV |
7.3600 USDT |
7.2200 USDT |
7.5800 USDT |
7.5800 USDT |
| 2025-03-14 |
7.3445 USDT |
5,225.8900 SSV |
7.1000 USDT |
7.0800 USDT |
7.5800 USDT |
7.3900 USDT |
| 2025-03-13 |
7.1951 USDT |
3,489.3273 SSV |
7.2700 USDT |
7.0400 USDT |
7.3700 USDT |
7.1900 USDT |
| 2025-03-12 |
7.1036 USDT |
5,342.7991 SSV |
7.1900 USDT |
6.8700 USDT |
7.4400 USDT |
7.1200 USDT |
| 2025-03-11 |
6.8967 USDT |
13,657.2131 SSV |
7.1200 USDT |
6.4000 USDT |
7.4000 USDT |
7.3100 USDT |
| 2025-03-10 |
7.7805 USDT |
11,688.3087 SSV |
7.7700 USDT |
7.1800 USDT |
8.3000 USDT |
7.2100 USDT |
| 2025-03-09 |
8.2167 USDT |
9,226.1073 SSV |
8.9600 USDT |
7.5600 USDT |
8.9800 USDT |
7.6000 USDT |
| 2025-03-08 |
9.0042 USDT |
1,586.4370 SSV |
9.1300 USDT |
8.8200 USDT |
9.1900 USDT |
9.0300 USDT |
| 2025-03-07 |
9.2488 USDT |
4,677.8599 SSV |
9.4500 USDT |
8.8300 USDT |
9.6100 USDT |
9.4500 USDT |
| 2025-03-06 |
9.5830 USDT |
3,623.8988 SSV |
9.5800 USDT |
9.2800 USDT |
9.8600 USDT |
9.4400 USDT |