SSVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 04 2024 | 32.51 | -4.39 | -11.90% | 37.02 | 37.18 | 32.39 | 3,665.00 |
Jul 03 2024 | 36.90 | -3.23 | -8.05% | 39.86 | 40.06 | 36.59 | 2,699.00 |
Jul 02 2024 | 40.13 | 1.06 | 2.71% | 39.27 | 40.25 | 37.81 | 4,080.00 |
Jul 01 2024 | 39.07 | -1.64 | -4.03% | 40.73 | 41.93 | 39.03 | 4,366.00 |
Jun 30 2024 | 40.71 | 4.53 | 12.52% | 36.17 | 40.91 | 35.98 | 3,166.00 |
Jun 29 2024 | 36.18 | -0.990 | -2.66% | 37.66 | 38.67 | 36.09 | 2,732.00 |
Jun 28 2024 | 37.17 | -2.74 | -6.87% | 39.77 | 40.34 | 37.05 | 3,189.00 |
Jun 27 2024 | 39.91 | 0.120 | 0.30% | 39.31 | 40.10 | 38.59 | 2,939.00 |
Jun 26 2024 | 39.79 | 2.25 | 5.99% | 37.37 | 39.95 | 37.02 | 2,896.00 |
Jun 25 2024 | 37.54 | -0.360 | -0.95% | 38.07 | 38.68 | 36.99 | 2,869.00 |
Jun 24 2024 | 37.90 | 1.67 | 4.61% | 36.41 | 38.30 | 35.40 | 3,131.00 |
Jun 23 2024 | 36.23 | -1.43 | -3.80% | 37.53 | 38.80 | 36.20 | 3,087.00 |
Jun 22 2024 | 37.66 | -2.48 | -6.18% | 39.82 | 40.79 | 37.65 | 2,612.00 |
Jun 21 2024 | 40.14 | 0.340 | 0.85% | 39.78 | 40.59 | 39.11 | 2,315.00 |
Jun 20 2024 | 39.80 | -0.930 | -2.28% | 40.78 | 42.36 | 39.67 | 3,792.00 |
Jun 19 2024 | 40.73 | 2.58 | 6.76% | 38.07 | 41.68 | 37.99 | 3,774.00 |
Jun 18 2024 | 38.15 | -0.570 | -1.47% | 39.01 | 39.15 | 34.24 | 3,725.00 |
Jun 17 2024 | 38.72 | -3.68 | -8.68% | 42.58 | 42.71 | 37.69 | 3,420.00 |
Jun 16 2024 | 42.40 | 0.510 | 1.22% | 41.72 | 42.83 | 40.66 | 1,955.00 |
Jun 15 2024 | 41.89 | 2.78 | 7.11% | 39.36 | 41.97 | 39.19 | 2,433.00 |
Jun 14 2024 | 39.11 | 1.00 | 2.62% | 38.01 | 40.33 | 37.05 | 3,178.00 |
Jun 13 2024 | 38.11 | 0.050 | 0.13% | 37.80 | 38.82 | 36.47 | 2,490.00 |
Jun 12 2024 | 38.06 | 2.12 | 5.90% | 36.05 | 39.29 | 35.44 | 2,646.00 |
Jun 11 2024 | 35.94 | -1.93 | -5.10% | 37.84 | 38.05 | 34.97 | 4,324.00 |
Jun 10 2024 | 37.87 | -0.780 | -2.02% | 38.59 | 39.37 | 37.54 | 2,387.00 |
Jun 09 2024 | 38.65 | -0.380 | -0.97% | 39.33 | 39.35 | 38.36 | 3,203.00 |
Jun 08 2024 | 39.03 | -1.28 | -3.18% | 40.07 | 40.33 | 37.82 | 3,168.00 |
Jun 07 2024 | 40.31 | -3.54 | -8.07% | 43.68 | 43.69 | 37.42 | 3,110.00 |
Jun 06 2024 | 43.85 | -1.40 | -3.09% | 45.16 | 45.54 | 43.26 | 2,316.00 |
Jun 05 2024 | 45.25 | 0.650 | 1.46% | 45.20 | 46.11 | 44.12 | 4,168.00 |
Jun 04 2024 | 44.60 | 0.540 | 1.23% | 44.27 | 45.30 | 44.01 | 3,456.00 |
Jun 03 2024 | 44.06 | 0.030 | 0.07% | 43.75 | 45.78 | 43.51 | 2,933.00 |
Jun 02 2024 | 44.03 | -0.650 | -1.45% | 44.85 | 45.39 | 43.22 | 2,670.00 |
Jun 01 2024 | 44.68 | -0.080 | -0.18% | 44.74 | 45.54 | 44.29 | 2,307.00 |
May 31 2024 | 44.76 | 1.48 | 3.42% | 43.26 | 45.08 | 43.14 | 4,040.00 |
May 30 2024 | 43.28 | -0.670 | -1.52% | 44.09 | 44.74 | 42.46 | 2,879.00 |
May 29 2024 | 43.95 | -1.04 | -2.31% | 44.94 | 46.24 | 43.53 | 2,738.00 |
May 28 2024 | 44.99 | -0.870 | -1.90% | 45.70 | 46.14 | 43.31 | 3,118.00 |
May 27 2024 | 45.86 | -3.35 | -6.81% | 49.32 | 50.89 | 45.17 | 3,829.00 |
May 26 2024 | 49.21 | 0.070 | 0.14% | 49.05 | 51.21 | 47.93 | 3,907.00 |
May 25 2024 | 49.14 | 2.92 | 6.32% | 45.86 | 50.88 | 45.76 | 3,750.00 |
May 24 2024 | 46.22 | 0.470 | 1.03% | 45.87 | 48.28 | 44.42 | 4,366.00 |
May 23 2024 | 45.75 | 1.99 | 4.55% | 44.35 | 47.48 | 43.20 | 6,493.00 |
May 22 2024 | 43.76 | -2.52 | -5.45% | 46.07 | 46.14 | 42.40 | 3,388.00 |
May 21 2024 | 46.28 | -1.65 | -3.44% | 47.89 | 48.32 | 46.26 | 5,466.00 |
May 20 2024 | 47.93 | 5.53 | 13.04% | 42.43 | 48.10 | 42.43 | 3,663.00 |
May 19 2024 | 42.40 | -0.800 | -1.85% | 42.90 | 44.61 | 42.26 | 3,127.00 |
May 18 2024 | 43.20 | 2.87 | 7.12% | 40.55 | 43.20 | 40.51 | 3,730.00 |
May 17 2024 | 40.33 | 4.43 | 12.35% | 36.09 | 41.03 | 35.94 | 4,584.00 |
May 16 2024 | 35.90 | -0.740 | -2.02% | 36.90 | 36.91 | 34.82 | 3,394.00 |
May 15 2024 | 36.64 | 2.42 | 7.06% | 34.56 | 36.80 | 34.21 | 4,027.00 |
May 14 2024 | 34.22 | -1.49 | -4.16% | 35.59 | 35.65 | 34.12 | 3,472.00 |
May 13 2024 | 35.71 | -0.160 | -0.45% | 35.93 | 36.54 | 34.01 | 3,278.00 |
May 12 2024 | 35.87 | 0.810 | 2.32% | 35.13 | 36.97 | 34.82 | 3,419.00 |
May 11 2024 | 35.05 | -1.78 | -4.83% | 36.28 | 36.81 | 34.78 | 3,671.00 |
May 10 2024 | 36.83 | -6.79 | -15.56% | 43.69 | 43.77 | 35.41 | 3,971.00 |
May 09 2024 | 43.62 | 1.28 | 3.03% | 42.66 | 44.13 | 41.98 | 2,721.00 |
May 08 2024 | 42.34 | 0.350 | 0.84% | 41.86 | 43.96 | 41.19 | 2,822.00 |
May 07 2024 | 41.99 | -0.970 | -2.26% | 43.32 | 44.23 | 41.82 | 2,514.00 |
May 06 2024 | 42.96 | -1.71 | -3.84% | 45.09 | 46.86 | 42.86 | 2,972.00 |
May 05 2024 | 44.67 | 0.880 | 2.02% | 43.71 | 45.40 | 42.67 | 3,020.00 |
May 04 2024 | 43.79 | -1.22 | -2.72% | 45.23 | 45.50 | 43.78 | 2,472.00 |
May 03 2024 | 45.01 | 3.66 | 8.84% | 41.37 | 45.23 | 40.42 | 2,894.00 |
May 02 2024 | 41.36 | -1.02 | -2.40% | 41.97 | 43.02 | 40.17 | 3,357.00 |
May 01 2024 | 42.38 | 1.05 | 2.54% | 41.47 | 42.46 | 39.24 | 4,348.00 |
Apr 30 2024 | 41.33 | -5.24 | -11.26% | 46.09 | 46.37 | 39.20 | 5,193.00 |
Apr 29 2024 | 46.57 | -5.94 | -11.31% | 53.07 | 53.57 | 44.17 | 3,645.00 |
Apr 28 2024 | 52.51 | 3.12 | 6.32% | 50.22 | 54.63 | 50.01 | 3,686.00 |
Apr 27 2024 | 49.39 | 4.20 | 9.30% | 45.27 | 49.60 | 43.34 | 3,231.00 |
Apr 26 2024 | 45.19 | 0.010 | 0.03% | 45.48 | 46.44 | 42.97 | 2,740.00 |
Apr 25 2024 | 45.17 | 0.260 | 0.57% | 45.97 | 46.56 | 42.62 | 3,374.00 |
Apr 24 2024 | 44.91 | 1.40 | 3.21% | 43.76 | 48.62 | 43.62 | 2,992.00 |
Apr 23 2024 | 43.52 | -0.630 | -1.44% | 44.48 | 45.02 | 43.19 | 3,151.00 |
Apr 22 2024 | 44.15 | 3.69 | 9.11% | 40.48 | 44.38 | 40.33 | 3,415.00 |
Apr 21 2024 | 40.47 | -0.930 | -2.24% | 41.25 | 41.32 | 39.50 | 2,712.00 |
Apr 20 2024 | 41.39 | 3.95 | 10.53% | 37.71 | 41.54 | 37.27 | 2,943.00 |
Apr 19 2024 | 37.45 | 1.06 | 2.91% | 36.14 | 38.26 | 33.55 | 3,750.00 |
Apr 18 2024 | 36.39 | 0.440 | 1.23% | 35.96 | 36.75 | 34.38 | 3,688.00 |
Apr 17 2024 | 35.95 | -2.43 | -6.32% | 38.35 | 38.46 | 34.61 | 4,078.00 |
Apr 16 2024 | 38.38 | -0.030 | -0.07% | 38.07 | 39.01 | 36.80 | 3,685.00 |
Apr 15 2024 | 38.40 | -0.850 | -2.16% | 39.04 | 41.81 | 37.28 | 4,690.00 |
Apr 14 2024 | 39.25 | 3.70 | 10.41% | 35.42 | 39.62 | 35.13 | 6,203.00 |
Apr 13 2024 | 35.55 | -5.29 | -12.95% | 40.16 | 41.71 | 31.59 | 5,993.00 |
Apr 12 2024 | 40.84 | -9.23 | -18.43% | 49.91 | 50.98 | 36.10 | 4,186.00 |
Apr 11 2024 | 50.06 | 0.390 | 0.78% | 49.45 | 53.81 | 49.09 | 3,954.00 |
Apr 10 2024 | 49.68 | 1.15 | 2.36% | 48.90 | 52.71 | 47.33 | 2,984.00 |
Apr 09 2024 | 48.53 | -6.71 | -12.15% | 55.08 | 55.69 | 48.46 | 2,845.00 |
Apr 08 2024 | 55.24 | 3.60 | 6.96% | 51.83 | 56.46 | 50.30 | 7,007.00 |
Apr 07 2024 | 51.65 | -0.550 | -1.06% | 51.52 | 53.51 | 50.82 | 5,588.00 |
Apr 06 2024 | 52.20 | 2.46 | 4.94% | 49.60 | 52.45 | 49.36 | 4,440.00 |