Identifier on Kucoin: SSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
9.1416 USDT |
9,415.4341 SSV |
9.8200 USDT |
8.7500 USDT |
9.8200 USDT |
9.1900 USDT |
| 2025-03-03 |
10.8898 USDT |
10,698.3863 SSV |
12.2000 USDT |
9.7900 USDT |
12.2000 USDT |
9.7900 USDT |
| 2025-03-02 |
11.2479 USDT |
13,730.5555 SSV |
10.3500 USDT |
10.1400 USDT |
12.3100 USDT |
12.1700 USDT |
| 2025-03-01 |
10.4974 USDT |
3,460.8055 SSV |
10.7100 USDT |
10.1300 USDT |
10.8700 USDT |
10.5700 USDT |
| 2025-02-28 |
10.4295 USDT |
6,612.3315 SSV |
11.0600 USDT |
9.9400 USDT |
11.0600 USDT |
10.7200 USDT |
| 2025-02-27 |
11.2311 USDT |
2,001.7489 SSV |
11.1800 USDT |
11.0300 USDT |
11.4900 USDT |
11.4600 USDT |
| 2025-02-26 |
11.0817 USDT |
4,730.7342 SSV |
11.1800 USDT |
10.7000 USDT |
11.3000 USDT |
10.8700 USDT |
| 2025-02-25 |
10.3308 USDT |
13,036.1149 SSV |
10.5200 USDT |
9.6900 USDT |
11.0600 USDT |
10.8400 USDT |
| 2025-02-24 |
11.5084 USDT |
5,587.2171 SSV |
12.1100 USDT |
11.0900 USDT |
12.1800 USDT |
11.9300 USDT |
| 2025-02-23 |
12.2924 USDT |
8,710.1449 SSV |
12.4300 USDT |
11.7900 USDT |
12.7300 USDT |
11.9400 USDT |
| 2025-02-22 |
11.8165 USDT |
4,838.3899 SSV |
11.6600 USDT |
11.5500 USDT |
12.2000 USDT |
12.1100 USDT |
| 2025-02-21 |
12.2792 USDT |
9,138.7610 SSV |
12.2300 USDT |
11.4700 USDT |
12.9000 USDT |
11.7000 USDT |
| 2025-02-20 |
12.1269 USDT |
2,550.8357 SSV |
11.8400 USDT |
11.8300 USDT |
12.4700 USDT |
12.1400 USDT |
| 2025-02-19 |
11.7451 USDT |
2,671.4678 SSV |
11.6200 USDT |
11.4600 USDT |
12.0200 USDT |
11.7800 USDT |
| 2025-02-18 |
12.1610 USDT |
8,567.7701 SSV |
12.6400 USDT |
11.2000 USDT |
12.7700 USDT |
11.4200 USDT |
| 2025-02-17 |
12.4498 USDT |
5,676.2522 SSV |
11.9600 USDT |
11.7600 USDT |
13.0400 USDT |
12.5800 USDT |
| 2025-02-16 |
12.0121 USDT |
2,725.7654 SSV |
12.0200 USDT |
11.6500 USDT |
12.3500 USDT |
11.8500 USDT |
| 2025-02-15 |
12.2584 USDT |
2,767.8575 SSV |
12.0800 USDT |
12.0100 USDT |
12.6100 USDT |
12.0100 USDT |
| 2025-02-14 |
12.1729 USDT |
3,360.7687 SSV |
11.8900 USDT |
11.8000 USDT |
12.4700 USDT |
12.0800 USDT |
| 2025-02-13 |
12.2812 USDT |
6,684.2846 SSV |
12.4300 USDT |
11.6400 USDT |
12.8600 USDT |
11.8300 USDT |
| 2025-02-12 |
11.8335 USDT |
9,787.3990 SSV |
11.8300 USDT |
11.4300 USDT |
12.3900 USDT |
12.3500 USDT |
| 2025-02-11 |
12.0789 USDT |
4,725.0019 SSV |
11.8300 USDT |
11.5300 USDT |
12.6400 USDT |
11.5300 USDT |
| 2025-02-10 |
11.6446 USDT |
3,661.5646 SSV |
11.8200 USDT |
11.2800 USDT |
11.9500 USDT |
11.7500 USDT |
| 2025-02-09 |
11.9547 USDT |
5,857.2660 SSV |
11.7800 USDT |
11.2300 USDT |
12.3500 USDT |
11.7700 USDT |
| 2025-02-08 |
11.3288 USDT |
3,358.3195 SSV |
11.0600 USDT |
11.0500 USDT |
11.8000 USDT |
11.7700 USDT |
| 2025-02-07 |
11.6485 USDT |
6,149.4311 SSV |
11.6100 USDT |
11.1700 USDT |
12.2900 USDT |
11.2100 USDT |
| 2025-02-06 |
12.1265 USDT |
9,379.5408 SSV |
12.2000 USDT |
11.4000 USDT |
12.6600 USDT |
11.5400 USDT |
| 2025-02-05 |
11.8894 USDT |
8,118.5964 SSV |
11.7200 USDT |
11.5100 USDT |
12.4200 USDT |
12.2900 USDT |
| 2025-02-04 |
12.2598 USDT |
13,329.2479 SSV |
13.3900 USDT |
11.7600 USDT |
13.3900 USDT |
11.9500 USDT |
| 2025-02-03 |
12.0063 USDT |
34,643.9732 SSV |
14.3400 USDT |
10.0000 USDT |
14.3400 USDT |
13.4400 USDT |
| 2025-02-02 |
15.7278 USDT |
7,181.9159 SSV |
17.2000 USDT |
13.5600 USDT |
17.7900 USDT |
14.0100 USDT |
| 2025-02-01 |
18.2963 USDT |
2,241.4055 SSV |
19.2000 USDT |
17.3300 USDT |
19.5000 USDT |
17.3300 USDT |
| 2025-01-31 |
19.3321 USDT |
5,832.2710 SSV |
18.7000 USDT |
18.2700 USDT |
20.1900 USDT |
19.1700 USDT |
| 2025-01-30 |
18.5851 USDT |
3,667.4262 SSV |
18.0000 USDT |
17.7500 USDT |
19.0100 USDT |
18.6700 USDT |
| 2025-01-29 |
17.8041 USDT |
2,841.1721 SSV |
17.2100 USDT |
17.1700 USDT |
18.6300 USDT |
18.2500 USDT |
| 2025-01-28 |
18.4236 USDT |
4,354.1676 SSV |
18.3100 USDT |
18.0400 USDT |
18.9500 USDT |
18.0700 USDT |
| 2025-01-27 |
17.4644 USDT |
6,007.6126 SSV |
18.2000 USDT |
16.5800 USDT |
18.3500 USDT |
17.7300 USDT |
| 2025-01-26 |
19.0273 USDT |
1,616.9950 SSV |
18.5900 USDT |
18.5800 USDT |
19.4000 USDT |
19.1700 USDT |
| 2025-01-25 |
19.0066 USDT |
2,468.7839 SSV |
18.8200 USDT |
18.5700 USDT |
19.5000 USDT |
18.6000 USDT |
| 2025-01-24 |
19.3043 USDT |
9,084.4574 SSV |
18.3500 USDT |
17.7400 USDT |
20.4300 USDT |
19.0800 USDT |
| 2025-01-23 |
17.6436 USDT |
1,534.7806 SSV |
17.7500 USDT |
17.2700 USDT |
18.2000 USDT |
17.5900 USDT |
| 2025-01-22 |
18.2643 USDT |
1,750.9546 SSV |
18.4600 USDT |
17.8900 USDT |
18.8300 USDT |
18.2100 USDT |
| 2025-01-21 |
17.9370 USDT |
4,923.7058 SSV |
18.2400 USDT |
16.9800 USDT |
19.0800 USDT |
19.0600 USDT |
| 2025-01-20 |
19.0533 USDT |
11,195.0722 SSV |
19.1900 USDT |
18.0500 USDT |
20.7200 USDT |
18.4200 USDT |
| 2025-01-19 |
19.8295 USDT |
12,353.4303 SSV |
19.5700 USDT |
18.2100 USDT |
21.1500 USDT |
19.2800 USDT |
| 2025-01-18 |
20.1467 USDT |
3,323.7114 SSV |
21.9800 USDT |
18.9900 USDT |
22.3000 USDT |
19.6300 USDT |
| 2025-01-17 |
21.4592 USDT |
3,142.8946 SSV |
20.5700 USDT |
20.5700 USDT |
22.0800 USDT |
21.9900 USDT |
| 2025-01-16 |
21.0264 USDT |
3,329.4423 SSV |
21.9800 USDT |
20.2900 USDT |
22.2100 USDT |
20.8900 USDT |
| 2025-01-15 |
20.7432 USDT |
3,445.3898 SSV |
20.6100 USDT |
19.6400 USDT |
21.9900 USDT |
21.9900 USDT |
| 2025-01-14 |
19.9648 USDT |
1,866.6895 SSV |
19.7400 USDT |
19.5000 USDT |
20.5900 USDT |
20.5600 USDT |