Register for streaming realtime charts, analysis tools, and prices.SSVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 36.18 | -1.17 | -3.13% | 37.42 | 38.76 | 36.03 | 64,734.00 |
| Jun 28 2024 | 37.35 | -2.62 | -6.55% | 39.88 | 40.78 | 36.94 | 106,652.00 |
| Jun 27 2024 | 39.97 | 0.530 | 1.34% | 39.46 | 40.20 | 38.29 | 111,469.00 |
| Jun 26 2024 | 39.44 | 2.01 | 5.37% | 37.43 | 40.08 | 36.99 | 77,855.00 |
| Jun 25 2024 | 37.43 | -0.510 | -1.34% | 37.97 | 38.73 | 36.81 | 87,345.00 |
| Jun 24 2024 | 37.94 | 1.74 | 4.81% | 36.34 | 38.46 | 34.20 | 155,070.00 |
| Jun 23 2024 | 36.20 | -1.15 | -3.08% | 37.34 | 39.00 | 36.15 | 63,341.00 |
| Jun 22 2024 | 37.35 | -2.64 | -6.60% | 40.05 | 40.81 | 37.35 | 83,454.00 |
| Jun 21 2024 | 39.99 | 0.270 | 0.68% | 39.87 | 41.00 | 38.93 | 114,114.00 |
| Jun 20 2024 | 39.72 | -1.13 | -2.77% | 40.40 | 43.00 | 39.58 | 133,445.00 |
| Jun 19 2024 | 40.85 | 2.46 | 6.41% | 38.33 | 41.91 | 37.59 | 188,619.00 |
| Jun 18 2024 | 38.39 | -0.250 | -0.65% | 38.85 | 39.26 | 33.75 | 277,031.00 |
| Jun 17 2024 | 38.64 | -3.98 | -9.34% | 42.53 | 42.90 | 37.18 | 157,727.00 |
| Jun 16 2024 | 42.62 | 0.800 | 1.91% | 41.81 | 43.10 | 40.50 | 82,589.00 |
| Jun 15 2024 | 41.82 | 2.52 | 6.41% | 39.40 | 41.98 | 39.01 | 120,897.00 |
| Jun 14 2024 | 39.30 | 1.13 | 2.96% | 38.25 | 40.37 | 36.83 | 169,635.00 |
| Jun 13 2024 | 38.17 | 0.150 | 0.39% | 37.99 | 39.44 | 36.07 | 144,449.00 |
| Jun 12 2024 | 38.02 | 2.03 | 5.64% | 36.02 | 39.57 | 35.08 | 157,229.00 |
| Jun 11 2024 | 35.99 | -1.75 | -4.64% | 37.76 | 38.09 | 34.88 | 147,894.00 |
| Jun 10 2024 | 37.74 | -0.890 | -2.30% | 39.21 | 39.21 | 37.61 | 17,144.00 |
| Jun 09 2024 | 38.63 | -0.640 | -1.63% | 39.30 | 39.47 | 38.21 | 47,215.00 |
| Jun 08 2024 | 39.27 | -1.03 | -2.56% | 40.19 | 40.69 | 37.67 | 110,223.00 |
| Jun 07 2024 | 40.30 | -3.42 | -7.82% | 43.68 | 43.75 | 34.89 | 181,020.00 |
| Jun 06 2024 | 43.72 | -1.54 | -3.40% | 45.05 | 45.66 | 43.00 | 77,444.00 |
| Jun 05 2024 | 45.26 | 0.360 | 0.80% | 45.10 | 46.21 | 44.11 | 103,617.00 |
| Jun 04 2024 | 44.90 | 0.760 | 1.72% | 44.24 | 45.53 | 43.87 | 81,433.00 |
| Jun 03 2024 | 44.14 | 0.150 | 0.34% | 43.92 | 45.86 | 43.48 | 82,410.00 |
| Jun 02 2024 | 43.99 | -0.790 | -1.76% | 44.77 | 45.60 | 42.75 | 60,651.00 |
| Jun 01 2024 | 44.78 | 0.100 | 0.22% | 44.72 | 45.55 | 44.14 | 51,567.00 |
| May 31 2024 | 44.68 | 1.42 | 3.28% | 43.21 | 45.33 | 43.11 | 139,440.00 |
| May 30 2024 | 43.26 | -0.610 | -1.39% | 43.98 | 44.83 | 42.31 | 100,458.00 |
| May 29 2024 | 43.87 | -1.12 | -2.49% | 44.98 | 46.60 | 43.42 | 117,286.00 |
| May 28 2024 | 44.99 | -0.890 | -1.94% | 45.72 | 46.38 | 43.19 | 120,136.00 |
| May 27 2024 | 45.88 | -3.17 | -6.46% | 49.10 | 50.95 | 44.74 | 190,052.00 |
| May 26 2024 | 49.05 | 0.150 | 0.31% | 48.84 | 51.66 | 47.90 | 118,043.00 |
| May 25 2024 | 48.90 | 2.64 | 5.71% | 46.06 | 51.08 | 45.59 | 136,002.00 |
| May 24 2024 | 46.26 | 0.020 | 0.04% | 45.98 | 48.60 | 44.08 | 166,626.00 |
| May 23 2024 | 46.24 | -0.060 | -0.13% | 43.99 | 47.97 | 42.35 | 286,546.00 |
| May 22 2024 | 46.30 | 0.00 | 0.00% | 46.30 | 46.30 | 46.30 | 0.00 |
| May 21 2024 | 46.30 | -1.33 | -2.79% | 47.50 | 48.62 | 45.93 | 195,652.00 |
| May 20 2024 | 47.63 | 5.35 | 12.65% | 42.42 | 48.18 | 41.75 | 145,340.00 |
| May 19 2024 | 42.28 | -0.570 | -1.33% | 42.85 | 44.65 | 42.07 | 116,810.00 |
| May 18 2024 | 42.85 | 2.55 | 6.33% | 40.38 | 43.29 | 40.32 | 131,485.00 |
| May 17 2024 | 40.30 | 4.38 | 12.19% | 35.94 | 41.35 | 35.78 | 208,140.00 |
| May 16 2024 | 35.92 | -0.670 | -1.83% | 36.72 | 37.00 | 34.78 | 98,760.00 |
| May 15 2024 | 36.59 | 2.30 | 6.71% | 34.41 | 36.92 | 34.18 | 103,435.00 |
| May 14 2024 | 34.29 | -1.37 | -3.84% | 35.60 | 35.85 | 34.01 | 92,367.00 |
| May 13 2024 | 35.66 | -0.150 | -0.42% | 35.91 | 36.57 | 33.67 | 129,376.00 |
| May 12 2024 | 35.81 | 0.900 | 2.58% | 35.07 | 37.13 | 34.78 | 129,271.00 |
| May 11 2024 | 34.91 | -1.70 | -4.64% | 36.49 | 36.94 | 34.70 | 218,076.00 |
| May 10 2024 | 36.61 | -7.01 | -16.07% | 43.53 | 43.85 | 35.21 | 210,419.00 |
| May 09 2024 | 43.62 | 1.63 | 3.88% | 42.71 | 44.24 | 41.97 | 70,065.00 |
| May 08 2024 | 41.99 | 0.00 | 0.00% | 41.99 | 41.99 | 41.99 | 0.00 |
| May 07 2024 | 41.99 | -0.830 | -1.94% | 42.93 | 44.44 | 41.81 | 85,366.00 |
| May 06 2024 | 42.82 | -1.78 | -3.99% | 44.77 | 46.85 | 42.61 | 134,756.00 |
| May 05 2024 | 44.60 | 0.790 | 1.80% | 43.82 | 45.47 | 42.47 | 105,663.00 |
| May 04 2024 | 43.81 | -1.16 | -2.58% | 45.00 | 45.83 | 43.55 | 87,661.00 |
| May 03 2024 | 44.97 | 3.68 | 8.91% | 41.38 | 45.41 | 40.16 | 171,439.00 |
| May 02 2024 | 41.29 | -1.15 | -2.71% | 42.32 | 43.50 | 40.06 | 156,565.00 |
| May 01 2024 | 42.44 | 1.30 | 3.16% | 41.13 | 42.74 | 39.10 | 257,832.00 |
| Apr 30 2024 | 41.14 | -5.39 | -11.58% | 46.39 | 46.73 | 38.56 | 242,353.00 |
| Apr 29 2024 | 46.53 | -5.89 | -11.24% | 52.75 | 54.39 | 44.06 | 294,029.00 |
| Apr 28 2024 | 52.42 | 2.99 | 6.05% | 49.53 | 55.40 | 49.53 | 208,238.00 |
| Apr 27 2024 | 49.43 | 4.52 | 10.06% | 45.00 | 50.89 | 43.16 | 155,759.00 |
| Apr 26 2024 | 44.91 | -0.250 | -0.55% | 45.25 | 46.55 | 42.91 | 101,424.00 |
| Apr 25 2024 | 45.16 | 1.59 | 3.65% | 45.23 | 47.28 | 42.47 | 194,821.00 |
| Apr 24 2024 | 43.57 | 0.00 | 0.00% | 43.57 | 43.57 | 43.57 | 0.00 |
| Apr 23 2024 | 43.57 | -0.520 | -1.18% | 44.03 | 45.46 | 43.01 | 102,418.00 |
| Apr 22 2024 | 44.09 | 3.64 | 9.00% | 40.48 | 44.60 | 40.21 | 133,136.00 |
| Apr 21 2024 | 40.45 | -1.01 | -2.44% | 41.04 | 41.59 | 39.43 | 48,491.00 |
| Apr 20 2024 | 41.46 | 3.78 | 10.03% | 37.57 | 41.81 | 37.02 | 78,142.00 |
| Apr 19 2024 | 37.68 | 1.29 | 3.54% | 36.29 | 38.54 | 33.19 | 134,814.00 |
| Apr 18 2024 | 36.39 | 0.440 | 1.22% | 35.86 | 36.82 | 34.33 | 130,471.00 |
| Apr 17 2024 | 35.95 | -2.40 | -6.26% | 38.16 | 38.89 | 34.15 | 128,758.00 |
| Apr 16 2024 | 38.35 | -0.130 | -0.34% | 38.28 | 39.36 | 36.52 | 126,360.00 |
| Apr 15 2024 | 38.48 | -0.510 | -1.31% | 38.82 | 42.05 | 36.62 | 198,961.00 |
| Apr 14 2024 | 38.99 | 3.63 | 10.27% | 35.42 | 40.00 | 34.37 | 262,898.00 |
| Apr 13 2024 | 35.36 | -5.37 | -13.18% | 40.37 | 42.00 | 29.04 | 322,141.00 |
| Apr 12 2024 | 40.73 | -9.53 | -18.96% | 50.06 | 51.26 | 35.16 | 225,852.00 |
| Apr 11 2024 | 50.26 | 0.730 | 1.47% | 49.43 | 54.29 | 49.00 | 122,968.00 |
| Apr 10 2024 | 49.53 | 0.900 | 1.85% | 48.48 | 52.99 | 47.00 | 158,279.00 |
| Apr 09 2024 | 48.63 | -6.33 | -11.52% | 54.91 | 55.90 | 48.23 | 80,486.00 |
| Apr 08 2024 | 54.96 | 3.00 | 5.77% | 51.71 | 56.48 | 50.28 | 131,967.00 |
| Apr 07 2024 | 51.96 | -0.020 | -0.04% | 51.75 | 53.62 | 50.80 | 55,463.00 |
| Apr 06 2024 | 51.98 | 2.34 | 4.71% | 49.49 | 52.71 | 49.25 | 51,979.00 |
| Apr 05 2024 | 49.64 | -2.67 | -5.10% | 52.08 | 53.10 | 47.63 | 90,668.00 |
| Apr 04 2024 | 52.31 | 5.35 | 11.39% | 46.78 | 53.40 | 46.64 | 164,994.00 |
| Apr 03 2024 | 46.96 | 0.110 | 0.23% | 46.78 | 49.09 | 45.15 | 104,760.00 |
| Apr 02 2024 | 46.85 | -4.34 | -8.48% | 51.12 | 51.50 | 46.01 | 155,352.00 |
| Apr 01 2024 | 51.19 | -4.65 | -8.33% | 55.71 | 56.97 | 49.25 | 169,363.00 |
| Mar 31 2024 | 55.84 | 0.710 | 1.29% | 54.95 | 56.68 | 54.51 | 77,726.00 |
| Mar 30 2024 | 55.13 | -3.31 | -5.66% | 58.33 | 58.79 | 54.65 | 91,496.00 |
