Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SSVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 44.03 | -0.770 | -1.72% | 44.75 | 45.56 | 42.95 | 331.00 |
| Jun 01 2024 | 44.81 | 0.140 | 0.30% | 44.87 | 45.56 | 44.24 | 333.00 |
| May 31 2024 | 44.67 | 1.38 | 3.19% | 43.23 | 45.29 | 43.13 | 997.00 |
| May 30 2024 | 43.29 | -0.730 | -1.65% | 43.92 | 44.82 | 42.36 | 602.00 |
| May 29 2024 | 44.01 | -0.960 | -2.14% | 45.02 | 46.50 | 43.45 | 700.00 |
| May 28 2024 | 44.98 | -0.910 | -1.98% | 45.82 | 46.22 | 43.20 | 788.00 |
| May 27 2024 | 45.88 | -3.27 | -6.65% | 49.18 | 50.88 | 44.72 | 1,017.00 |
| May 26 2024 | 49.15 | 0.180 | 0.38% | 48.82 | 51.60 | 47.90 | 954.00 |
| May 25 2024 | 48.97 | 2.66 | 5.75% | 46.15 | 51.03 | 45.70 | 983.00 |
| May 24 2024 | 46.31 | 0.590 | 1.28% | 46.26 | 48.58 | 44.21 | 1,652.00 |
| May 23 2024 | 45.72 | 1.88 | 4.29% | 43.92 | 47.92 | 42.61 | 1,728.00 |
| May 22 2024 | 43.84 | -2.46 | -5.32% | 46.31 | 46.38 | 42.27 | 700.00 |
| May 21 2024 | 46.30 | -1.62 | -3.38% | 47.71 | 48.58 | 45.99 | 848.00 |
| May 20 2024 | 47.93 | 5.65 | 13.36% | 42.31 | 48.12 | 41.80 | 1,074.00 |
| May 19 2024 | 42.28 | -0.700 | -1.62% | 42.80 | 44.57 | 42.11 | 719.00 |
| May 18 2024 | 42.97 | 2.75 | 6.82% | 40.40 | 43.22 | 40.38 | 626.00 |
| May 17 2024 | 40.23 | 4.30 | 11.97% | 35.93 | 41.19 | 35.79 | 2,234.00 |
| May 16 2024 | 35.93 | -0.850 | -2.32% | 36.57 | 37.01 | 34.81 | 1,350.00 |
| May 15 2024 | 36.78 | 2.49 | 7.25% | 34.33 | 36.92 | 34.22 | 2,451.00 |
| May 14 2024 | 34.29 | -1.26 | -3.54% | 35.63 | 35.74 | 34.06 | 1,383.00 |
| May 13 2024 | 35.55 | -0.260 | -0.73% | 35.83 | 36.54 | 33.70 | 1,419.00 |
| May 12 2024 | 35.81 | 0.910 | 2.59% | 35.06 | 37.08 | 34.79 | 904.00 |
| May 11 2024 | 34.90 | -1.62 | -4.43% | 36.51 | 36.90 | 34.68 | 742.00 |
| May 10 2024 | 36.52 | -7.15 | -16.38% | 43.65 | 43.77 | 35.25 | 2,295.00 |
| May 09 2024 | 43.68 | 1.02 | 2.39% | 42.75 | 44.23 | 42.00 | 1,832.00 |
| May 08 2024 | 42.65 | 0.560 | 1.32% | 41.79 | 43.99 | 41.07 | 1,257.00 |
| May 07 2024 | 42.10 | -0.870 | -2.03% | 42.92 | 44.46 | 41.89 | 1,174.00 |
| May 06 2024 | 42.97 | -1.58 | -3.55% | 44.65 | 46.85 | 42.65 | 1,883.00 |
| May 05 2024 | 44.55 | 0.720 | 1.63% | 43.80 | 45.50 | 42.51 | 1,450.00 |
| May 04 2024 | 43.84 | -1.34 | -2.96% | 45.02 | 45.73 | 43.66 | 729.00 |
| May 03 2024 | 45.17 | 3.73 | 9.00% | 41.39 | 45.41 | 40.18 | 996.00 |
| May 02 2024 | 41.45 | -1.06 | -2.49% | 42.34 | 43.53 | 40.18 | 1,535.00 |
| May 01 2024 | 42.51 | 1.22 | 2.96% | 41.15 | 42.67 | 39.14 | 1,324.00 |
| Apr 30 2024 | 41.28 | -5.48 | -11.72% | 46.52 | 46.63 | 38.55 | 939.00 |
| Apr 29 2024 | 46.77 | -5.91 | -11.21% | 52.47 | 54.34 | 44.12 | 944.00 |
| Apr 28 2024 | 52.67 | 3.25 | 6.57% | 49.50 | 55.37 | 49.50 | 1,068.00 |
| Apr 27 2024 | 49.43 | 4.50 | 10.02% | 45.01 | 50.80 | 43.20 | 1,494.00 |
| Apr 26 2024 | 44.92 | -0.290 | -0.63% | 45.19 | 46.46 | 42.97 | 823.00 |
| Apr 25 2024 | 45.21 | -0.010 | -0.01% | 45.25 | 47.09 | 42.59 | 1,167.00 |
| Apr 24 2024 | 45.22 | 1.61 | 3.70% | 43.60 | 48.67 | 43.42 | 1,477.00 |
| Apr 23 2024 | 43.60 | -0.420 | -0.96% | 44.24 | 45.38 | 43.08 | 953.00 |
| Apr 22 2024 | 44.03 | 3.61 | 8.94% | 40.73 | 44.55 | 40.26 | 2,096.00 |
| Apr 21 2024 | 40.41 | -0.870 | -2.11% | 41.36 | 41.52 | 39.49 | 1,230.00 |
| Apr 20 2024 | 41.29 | 3.43 | 9.06% | 37.64 | 41.61 | 37.21 | 1,488.00 |
| Apr 19 2024 | 37.85 | 1.50 | 4.11% | 36.38 | 38.50 | 33.22 | 1,992.00 |
| Apr 18 2024 | 36.36 | 0.440 | 1.22% | 35.95 | 36.69 | 34.27 | 1,590.00 |
| Apr 17 2024 | 35.92 | -2.37 | -6.18% | 38.65 | 38.86 | 34.20 | 1,853.00 |
| Apr 16 2024 | 38.28 | -0.250 | -0.65% | 38.33 | 39.28 | 36.54 | 1,183.00 |
| Apr 15 2024 | 38.54 | -0.430 | -1.11% | 38.85 | 41.88 | 36.76 | 1,618.00 |
| Apr 14 2024 | 38.97 | 3.46 | 9.73% | 35.37 | 39.81 | 34.42 | 1,772.00 |
| Apr 13 2024 | 35.51 | -5.24 | -12.86% | 40.54 | 41.99 | 30.36 | 1,738.00 |
| Apr 12 2024 | 40.75 | -9.47 | -18.86% | 50.25 | 51.25 | 36.64 | 1,153.00 |
| Apr 11 2024 | 50.23 | 0.700 | 1.41% | 49.46 | 54.16 | 49.12 | 1,034.00 |
| Apr 10 2024 | 49.53 | 0.850 | 1.74% | 48.67 | 52.98 | 47.22 | 1,475.00 |
| Apr 09 2024 | 48.68 | -6.45 | -11.70% | 55.06 | 55.77 | 48.40 | 806.00 |
| Apr 08 2024 | 55.13 | 2.98 | 5.71% | 51.83 | 56.41 | 50.29 | 1,552.00 |
| Apr 07 2024 | 52.15 | -0.100 | -0.19% | 51.89 | 53.60 | 50.88 | 807.00 |
| Apr 06 2024 | 52.25 | 2.63 | 5.31% | 49.62 | 52.67 | 49.47 | 813.00 |
| Apr 05 2024 | 49.62 | -2.53 | -4.86% | 52.17 | 53.08 | 47.71 | 478.00 |
| Apr 04 2024 | 52.15 | 5.08 | 10.78% | 47.09 | 53.37 | 46.71 | 1,462.00 |
| Apr 03 2024 | 47.07 | 0.040 | 0.09% | 46.77 | 48.92 | 45.24 | 485.00 |
| Apr 02 2024 | 47.03 | -4.47 | -8.67% | 51.15 | 51.43 | 46.13 | 774.00 |
| Apr 01 2024 | 51.50 | -4.11 | -7.39% | 55.80 | 56.55 | 49.44 | 903.00 |
| Mar 31 2024 | 55.60 | 0.670 | 1.23% | 54.96 | 56.55 | 54.40 | 572.00 |
| Mar 30 2024 | 54.93 | -3.56 | -6.09% | 58.41 | 58.77 | 54.60 | 908.00 |
| Mar 29 2024 | 58.49 | -1.30 | -2.17% | 59.54 | 61.74 | 57.96 | 755.00 |
| Mar 28 2024 | 59.79 | 0.600 | 1.01% | 59.50 | 61.30 | 58.43 | 314.00 |
| Mar 27 2024 | 59.19 | -1.57 | -2.58% | 60.50 | 65.01 | 57.51 | 621.00 |
| Mar 26 2024 | 60.76 | -2.38 | -3.76% | 63.35 | 65.20 | 59.81 | 570.00 |
| Mar 25 2024 | 63.14 | 2.85 | 4.73% | 60.41 | 65.94 | 59.37 | 928.00 |
| Mar 24 2024 | 60.29 | 1.71 | 2.92% | 58.62 | 61.10 | 56.54 | 735.00 |
| Mar 23 2024 | 58.58 | -2.39 | -3.93% | 60.72 | 62.06 | 58.12 | 588.00 |
| Mar 22 2024 | 60.97 | 1.33 | 2.22% | 59.53 | 64.49 | 57.31 | 781.00 |
| Mar 21 2024 | 59.65 | 3.84 | 6.89% | 55.52 | 62.20 | 54.18 | 501.00 |
| Mar 20 2024 | 55.80 | 7.46 | 15.44% | 48.35 | 57.62 | 44.09 | 655.00 |
| Mar 19 2024 | 48.34 | -2.55 | -5.00% | 51.00 | 51.54 | 43.47 | 622.00 |
| Mar 18 2024 | 50.88 | 3.32 | 6.97% | 47.40 | 55.17 | 45.06 | 1,281.00 |
| Mar 17 2024 | 47.57 | 2.38 | 5.27% | 45.00 | 48.97 | 40.63 | 578.00 |
| Mar 16 2024 | 45.19 | 0.900 | 2.04% | 44.24 | 51.93 | 42.65 | 715.00 |
| Mar 15 2024 | 44.28 | -4.65 | -9.49% | 48.95 | 48.95 | 42.03 | 159.00 |
| Mar 14 2024 | 48.93 | -5.64 | -10.33% | 55.17 | 55.17 | 47.08 | 171.00 |
| Mar 13 2024 | 54.57 | 14.14 | 34.99% | 40.44 | 56.55 | 40.31 | 887.00 |
| Mar 12 2024 | 40.42 | 3.75 | 10.21% | 36.74 | 41.92 | 36.59 | 1,249.00 |
| Mar 11 2024 | 36.68 | -0.840 | -2.25% | 37.59 | 37.68 | 35.10 | 597.00 |
| Mar 10 2024 | 37.52 | 0.00 | 0.01% | 37.43 | 39.31 | 36.22 | 758.00 |
| Mar 09 2024 | 37.52 | 0.980 | 2.69% | 36.58 | 38.33 | 35.65 | 641.00 |
| Mar 08 2024 | 36.53 | 0.190 | 0.52% | 36.42 | 37.91 | 35.09 | 953.00 |
| Mar 07 2024 | 36.34 | 0.010 | 0.04% | 36.31 | 37.91 | 35.06 | 584.00 |
| Mar 06 2024 | 36.33 | 2.18 | 6.37% | 34.67 | 36.75 | 34.11 | 542.00 |
| Mar 05 2024 | 34.15 | -0.140 | -0.41% | 34.34 | 39.00 | 30.28 | 1,234.00 |
