Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SSVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 40.01 | 0.220 | 0.55% | 39.87 | 40.97 | 39.01 | 299.00 |
| Jun 20 2024 | 39.79 | 1.65 | 4.33% | 40.48 | 42.78 | 39.63 | 301.00 |
| Jun 19 2024 | 38.14 | 0.00 | 0.00% | 38.14 | 38.14 | 38.14 | 0.00 |
| Jun 18 2024 | 38.14 | -0.550 | -1.42% | 38.87 | 39.09 | 34.10 | 416.00 |
| Jun 17 2024 | 38.69 | -3.92 | -9.20% | 42.61 | 42.79 | 37.50 | 313.00 |
| Jun 16 2024 | 42.61 | 0.800 | 1.91% | 41.82 | 43.07 | 40.52 | 325.00 |
| Jun 15 2024 | 41.81 | 2.41 | 6.12% | 39.42 | 41.96 | 38.99 | 327.00 |
| Jun 14 2024 | 39.40 | 1.23 | 3.22% | 38.26 | 40.25 | 36.87 | 346.00 |
| Jun 13 2024 | 38.17 | 0.210 | 0.55% | 37.95 | 39.33 | 36.18 | 506.00 |
| Jun 12 2024 | 37.96 | 1.96 | 5.44% | 35.99 | 39.33 | 35.31 | 408.00 |
| Jun 11 2024 | 36.00 | -1.85 | -4.89% | 37.68 | 38.03 | 35.30 | 532.00 |
| Jun 10 2024 | 37.85 | -0.720 | -1.87% | 38.60 | 39.44 | 37.38 | 485.00 |
| Jun 09 2024 | 38.57 | -0.660 | -1.68% | 39.29 | 39.47 | 38.29 | 234.00 |
| Jun 08 2024 | 39.23 | -1.06 | -2.63% | 40.20 | 40.40 | 37.78 | 269.00 |
| Jun 07 2024 | 40.29 | -3.53 | -8.06% | 43.66 | 43.71 | 36.11 | 443.00 |
| Jun 06 2024 | 43.82 | -1.42 | -3.14% | 45.06 | 45.60 | 43.16 | 302.00 |
| Jun 05 2024 | 45.24 | 0.650 | 1.46% | 45.08 | 46.04 | 44.13 | 294.00 |
| Jun 04 2024 | 44.59 | 0.420 | 0.95% | 44.21 | 45.42 | 43.89 | 281.00 |
| Jun 03 2024 | 44.17 | 0.190 | 0.43% | 43.91 | 45.80 | 43.57 | 362.00 |
| Jun 02 2024 | 43.98 | -0.780 | -1.74% | 44.77 | 45.58 | 42.93 | 242.00 |
| Jun 01 2024 | 44.76 | 0.010 | 0.02% | 44.70 | 45.52 | 44.27 | 228.00 |
| May 31 2024 | 44.75 | 1.42 | 3.28% | 43.19 | 45.19 | 43.08 | 462.00 |
| May 30 2024 | 43.33 | -0.540 | -1.23% | 43.89 | 44.71 | 42.39 | 292.00 |
| May 29 2024 | 43.87 | -1.12 | -2.49% | 44.93 | 46.44 | 43.47 | 283.00 |
| May 28 2024 | 44.99 | -0.790 | -1.73% | 45.71 | 46.27 | 43.28 | 297.00 |
| May 27 2024 | 45.78 | -3.34 | -6.80% | 49.14 | 50.70 | 44.99 | 313.00 |
| May 26 2024 | 49.12 | 0.150 | 0.31% | 48.83 | 51.58 | 47.91 | 195.00 |
| May 25 2024 | 48.97 | 2.66 | 5.74% | 46.08 | 50.97 | 45.79 | 218.00 |
| May 24 2024 | 46.31 | 0.590 | 1.29% | 45.95 | 48.26 | 44.64 | 321.00 |
| May 23 2024 | 45.72 | 1.83 | 4.17% | 44.00 | 47.45 | 43.12 | 365.00 |
| May 22 2024 | 43.89 | -2.44 | -5.27% | 46.24 | 46.25 | 42.24 | 347.00 |
| May 21 2024 | 46.33 | -1.23 | -2.59% | 47.52 | 48.54 | 46.23 | 581.00 |
| May 20 2024 | 47.56 | 5.33 | 12.62% | 42.44 | 48.14 | 42.05 | 513.00 |
| May 19 2024 | 42.23 | -0.670 | -1.56% | 42.86 | 44.60 | 42.17 | 215.00 |
| May 18 2024 | 42.90 | 2.62 | 6.50% | 40.40 | 43.23 | 40.35 | 238.00 |
| May 17 2024 | 40.28 | 4.44 | 12.39% | 35.90 | 41.19 | 35.77 | 309.00 |
| May 16 2024 | 35.84 | -0.800 | -2.18% | 36.72 | 36.96 | 34.90 | 356.00 |
| May 15 2024 | 36.64 | 2.36 | 6.88% | 34.48 | 36.91 | 34.19 | 400.00 |
| May 14 2024 | 34.28 | -1.38 | -3.87% | 35.63 | 35.65 | 34.06 | 372.00 |
| May 13 2024 | 35.66 | -0.070 | -0.20% | 35.91 | 36.47 | 34.02 | 337.00 |
| May 12 2024 | 35.73 | 0.850 | 2.44% | 35.07 | 37.01 | 34.79 | 257.00 |
| May 11 2024 | 34.88 | -1.66 | -4.54% | 36.45 | 36.83 | 34.69 | 301.00 |
| May 10 2024 | 36.54 | -7.06 | -16.19% | 43.54 | 43.78 | 35.29 | 350.00 |
| May 09 2024 | 43.60 | 0.900 | 2.11% | 42.66 | 44.13 | 42.07 | 301.00 |
| May 08 2024 | 42.70 | 0.660 | 1.57% | 41.96 | 43.95 | 41.12 | 262.00 |
| May 07 2024 | 42.04 | -0.780 | -1.82% | 42.94 | 44.35 | 41.93 | 247.00 |
| May 06 2024 | 42.82 | -1.91 | -4.27% | 44.78 | 46.82 | 42.62 | 232.00 |
| May 05 2024 | 44.73 | 0.950 | 2.17% | 43.79 | 45.47 | 42.60 | 209.00 |
| May 04 2024 | 43.78 | -1.36 | -3.01% | 44.99 | 45.68 | 43.77 | 346.00 |
| May 03 2024 | 45.14 | 3.81 | 9.22% | 41.37 | 45.37 | 40.18 | 291.00 |
| May 02 2024 | 41.33 | -1.31 | -3.07% | 42.25 | 43.12 | 40.18 | 298.00 |
| May 01 2024 | 42.64 | 1.44 | 3.50% | 41.19 | 42.68 | 39.34 | 342.00 |
| Apr 30 2024 | 41.20 | -5.55 | -11.87% | 46.41 | 46.75 | 38.69 | 318.00 |
| Apr 29 2024 | 46.75 | -5.96 | -11.31% | 52.75 | 54.32 | 44.13 | 448.00 |
| Apr 28 2024 | 52.71 | 3.24 | 6.55% | 49.63 | 54.85 | 49.54 | 847.00 |
| Apr 27 2024 | 49.47 | 4.41 | 9.79% | 45.00 | 50.79 | 43.37 | 1,149.00 |
| Apr 26 2024 | 45.06 | -0.110 | -0.24% | 45.30 | 46.33 | 42.91 | 2,262.00 |
| Apr 25 2024 | 45.17 | -0.070 | -0.15% | 45.25 | 46.91 | 42.71 | 1,756.00 |
| Apr 24 2024 | 45.24 | 1.89 | 4.36% | 43.72 | 48.70 | 43.46 | 1,658.00 |
| Apr 23 2024 | 43.35 | -0.690 | -1.57% | 44.04 | 45.17 | 43.09 | 1,449.00 |
| Apr 22 2024 | 44.04 | 3.52 | 8.69% | 40.51 | 44.51 | 40.25 | 1,291.00 |
| Apr 21 2024 | 40.52 | -0.850 | -2.05% | 41.01 | 41.37 | 39.72 | 1,471.00 |
| Apr 20 2024 | 41.37 | 3.55 | 9.39% | 37.65 | 41.60 | 37.19 | 2,292.00 |
| Apr 19 2024 | 37.82 | 1.43 | 3.93% | 36.29 | 38.53 | 33.56 | 3,248.00 |
| Apr 18 2024 | 36.39 | 0.500 | 1.39% | 35.88 | 36.78 | 34.31 | 3,655.00 |
| Apr 17 2024 | 35.89 | -2.46 | -6.41% | 38.17 | 38.85 | 34.64 | 3,625.00 |
| Apr 16 2024 | 38.35 | -0.110 | -0.29% | 38.15 | 39.15 | 36.80 | 3,805.00 |
| Apr 15 2024 | 38.46 | -0.460 | -1.18% | 38.80 | 41.83 | 36.64 | 5,173.00 |
| Apr 14 2024 | 38.92 | 3.24 | 9.08% | 35.31 | 39.71 | 35.13 | 4,936.00 |
| Apr 13 2024 | 35.68 | -4.92 | -12.12% | 40.30 | 41.78 | 30.81 | 4,538.00 |
| Apr 12 2024 | 40.60 | -9.09 | -18.29% | 50.09 | 51.18 | 37.26 | 2,772.00 |
| Apr 11 2024 | 49.69 | 0.090 | 0.18% | 49.43 | 53.96 | 49.05 | 2,684.00 |
| Apr 10 2024 | 49.60 | 0.960 | 1.97% | 48.50 | 52.69 | 47.21 | 3,958.00 |
| Apr 09 2024 | 48.64 | -6.31 | -11.48% | 54.88 | 55.89 | 48.42 | 2,747.00 |
| Apr 08 2024 | 54.95 | 2.87 | 5.51% | 51.72 | 56.44 | 50.42 | 1,842.00 |
| Apr 07 2024 | 52.08 | -0.120 | -0.23% | 51.80 | 53.56 | 50.81 | 1,657.00 |
| Apr 06 2024 | 52.20 | 2.52 | 5.07% | 49.50 | 52.48 | 49.28 | 1,967.00 |
| Apr 05 2024 | 49.68 | -2.66 | -5.08% | 52.11 | 52.93 | 47.87 | 3,465.00 |
| Apr 04 2024 | 52.34 | 5.21 | 11.05% | 46.82 | 53.29 | 46.82 | 2,843.00 |
| Apr 03 2024 | 47.13 | 0.160 | 0.34% | 46.79 | 48.84 | 45.65 | 3,968.00 |
| Apr 02 2024 | 46.97 | -4.14 | -8.10% | 51.16 | 51.49 | 46.18 | 3,524.00 |
| Apr 01 2024 | 51.11 | -4.62 | -8.29% | 55.61 | 56.25 | 49.46 | 3,388.00 |
| Mar 31 2024 | 55.73 | 0.780 | 1.42% | 54.90 | 56.53 | 54.48 | 2,057.00 |
| Mar 30 2024 | 54.95 | -3.58 | -6.12% | 58.31 | 58.79 | 54.82 | 1,926.00 |
| Mar 29 2024 | 58.53 | -1.16 | -1.94% | 59.55 | 61.80 | 58.14 | 2,197.00 |
| Mar 28 2024 | 59.69 | 0.420 | 0.71% | 59.34 | 61.33 | 58.61 | 2,664.00 |
| Mar 27 2024 | 59.27 | -1.45 | -2.39% | 60.51 | 64.66 | 57.75 | 2,188.00 |
| Mar 26 2024 | 60.72 | -2.50 | -3.95% | 62.96 | 65.39 | 59.79 | 2,610.00 |
| Mar 25 2024 | 63.22 | 2.98 | 4.95% | 60.23 | 65.95 | 59.37 | 3,297.00 |
| Mar 24 2024 | 60.24 | 1.92 | 3.29% | 58.87 | 61.06 | 56.45 | 1,610.00 |
| Mar 23 2024 | 58.32 | -2.69 | -4.41% | 60.97 | 62.29 | 58.11 | 2,274.00 |
