SSVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 44.56 | 0.520 | 1.18% | 44.12 | 45.58 | 43.86 | 1,289.00 |
Jun 03 2024 | 44.04 | 0.030 | 0.07% | 43.96 | 45.82 | 43.55 | 1,674.00 |
Jun 02 2024 | 44.01 | -0.750 | -1.68% | 44.80 | 45.56 | 42.79 | 1,032.00 |
Jun 01 2024 | 44.76 | 0.090 | 0.20% | 44.66 | 45.55 | 44.24 | 530.00 |
May 31 2024 | 44.67 | 1.37 | 3.16% | 43.22 | 45.32 | 43.13 | 3,349.00 |
May 30 2024 | 43.30 | -0.530 | -1.21% | 43.88 | 44.78 | 42.33 | 1,506.00 |
May 29 2024 | 43.83 | -1.17 | -2.60% | 45.04 | 46.61 | 43.45 | 2,013.00 |
May 28 2024 | 45.00 | -0.940 | -2.05% | 45.90 | 46.30 | 43.26 | 1,882.00 |
May 27 2024 | 45.94 | -3.25 | -6.61% | 49.04 | 50.95 | 44.84 | 4,476.00 |
May 26 2024 | 49.19 | 0.340 | 0.70% | 48.91 | 51.61 | 47.93 | 2,355.00 |
May 25 2024 | 48.85 | 2.59 | 5.60% | 46.22 | 51.04 | 45.65 | 3,890.00 |
May 24 2024 | 46.26 | 0.480 | 1.05% | 46.21 | 48.55 | 44.12 | 4,167.00 |
May 23 2024 | 45.78 | 1.96 | 4.47% | 43.92 | 47.94 | 42.95 | 5,723.00 |
May 22 2024 | 43.82 | -2.51 | -5.42% | 46.37 | 46.37 | 42.29 | 2,793.00 |
May 21 2024 | 46.33 | -1.21 | -2.55% | 47.57 | 48.56 | 45.87 | 3,807.00 |
May 20 2024 | 47.54 | 5.33 | 12.63% | 42.32 | 48.11 | 41.75 | 3,660.00 |
May 19 2024 | 42.21 | -0.930 | -2.16% | 42.86 | 44.57 | 42.07 | 1,574.00 |
May 18 2024 | 43.14 | 2.91 | 7.23% | 40.28 | 43.20 | 40.28 | 2,705.00 |
May 17 2024 | 40.23 | 4.22 | 11.72% | 35.97 | 41.15 | 35.79 | 4,116.00 |
May 16 2024 | 36.01 | -0.740 | -2.01% | 36.63 | 37.04 | 34.81 | 1,535.00 |
May 15 2024 | 36.75 | 2.56 | 7.49% | 34.31 | 36.88 | 34.22 | 2,011.00 |
May 14 2024 | 34.19 | -1.40 | -3.93% | 35.62 | 35.85 | 34.05 | 2,492.00 |
May 13 2024 | 35.59 | -0.200 | -0.56% | 35.82 | 36.51 | 33.73 | 3,270.00 |
May 12 2024 | 35.79 | 0.920 | 2.64% | 34.93 | 37.07 | 34.76 | 2,671.00 |
May 11 2024 | 34.87 | -1.97 | -5.35% | 36.51 | 36.88 | 34.67 | 6,460.00 |
May 10 2024 | 36.84 | -6.77 | -15.52% | 43.65 | 43.78 | 35.24 | 5,265.00 |
May 09 2024 | 43.61 | 1.02 | 2.39% | 42.65 | 44.16 | 41.96 | 1,078.00 |
May 08 2024 | 42.59 | 0.580 | 1.38% | 41.88 | 43.96 | 41.06 | 948.00 |
May 07 2024 | 42.01 | -0.810 | -1.89% | 42.86 | 44.39 | 41.88 | 1,412.00 |
May 06 2024 | 42.82 | -1.78 | -3.99% | 44.63 | 46.66 | 42.63 | 1,734.00 |
May 05 2024 | 44.60 | 0.720 | 1.64% | 43.82 | 45.42 | 42.52 | 1,418.00 |
May 04 2024 | 43.88 | -1.24 | -2.75% | 45.00 | 45.74 | 43.71 | 992.00 |
May 03 2024 | 45.12 | 3.78 | 9.14% | 41.27 | 45.38 | 40.15 | 2,206.00 |
May 02 2024 | 41.34 | -1.15 | -2.71% | 42.33 | 43.47 | 40.17 | 2,069.00 |
May 01 2024 | 42.49 | 1.32 | 3.21% | 41.08 | 42.62 | 39.15 | 3,267.00 |
Apr 30 2024 | 41.17 | -5.31 | -11.42% | 46.51 | 46.70 | 38.58 | 3,601.00 |
Apr 29 2024 | 46.48 | -6.12 | -11.63% | 52.42 | 54.28 | 44.08 | 3,908.00 |
Apr 28 2024 | 52.60 | 3.05 | 6.16% | 49.43 | 55.09 | 49.43 | 4,535.00 |
Apr 27 2024 | 49.55 | 4.51 | 10.01% | 45.00 | 50.79 | 43.18 | 3,249.00 |
Apr 26 2024 | 45.04 | -0.120 | -0.27% | 45.12 | 46.47 | 42.92 | 1,907.00 |
Apr 25 2024 | 45.16 | 0.00 | 0.00% | 45.74 | 47.18 | 42.59 | 3,101.00 |
Apr 24 2024 | 45.16 | 1.58 | 3.63% | 43.55 | 48.65 | 43.38 | 2,805.00 |
Apr 23 2024 | 43.58 | -0.460 | -1.04% | 44.08 | 48.29 | 42.20 | 2,555.00 |
Apr 22 2024 | 44.04 | 3.58 | 8.85% | 40.46 | 44.59 | 40.24 | 2,858.00 |
Apr 21 2024 | 40.46 | -0.810 | -1.96% | 41.30 | 41.50 | 39.48 | 756.00 |
Apr 20 2024 | 41.27 | 3.62 | 9.61% | 37.59 | 41.58 | 37.02 | 1,250.00 |
Apr 19 2024 | 37.65 | 1.29 | 3.55% | 36.33 | 38.43 | 33.19 | 1,715.00 |
Apr 18 2024 | 36.36 | 0.420 | 1.17% | 35.91 | 36.72 | 34.31 | 1,641.00 |
Apr 17 2024 | 35.94 | -2.36 | -6.16% | 38.47 | 38.81 | 34.22 | 1,526.00 |
Apr 16 2024 | 38.30 | -0.060 | -0.16% | 38.39 | 39.22 | 34.52 | 2,382.00 |
Apr 15 2024 | 38.36 | -0.700 | -1.79% | 39.00 | 41.86 | 36.68 | 3,703.00 |
Apr 14 2024 | 39.06 | 3.54 | 9.97% | 35.33 | 39.92 | 34.37 | 3,579.00 |
Apr 13 2024 | 35.52 | -5.09 | -12.53% | 40.56 | 41.93 | 28.72 | 4,374.00 |
Apr 12 2024 | 40.61 | -9.41 | -18.81% | 50.21 | 51.28 | 36.11 | 3,111.00 |
Apr 11 2024 | 50.02 | 0.440 | 0.89% | 49.50 | 54.22 | 49.04 | 2,367.00 |
Apr 10 2024 | 49.58 | 0.810 | 1.66% | 48.66 | 52.95 | 45.96 | 3,026.00 |
Apr 09 2024 | 48.77 | -6.23 | -11.33% | 54.98 | 55.85 | 45.81 | 2,162.00 |
Apr 08 2024 | 55.00 | 2.85 | 5.47% | 51.96 | 56.51 | 50.31 | 3,020.00 |
Apr 07 2024 | 52.15 | 0.00 | 0.00% | 51.89 | 53.58 | 50.84 | 538.00 |
Apr 06 2024 | 52.15 | 2.41 | 4.85% | 49.67 | 56.84 | 49.34 | 1,036.00 |
Apr 05 2024 | 49.74 | -2.41 | -4.62% | 52.20 | 52.98 | 47.67 | 891.00 |
Apr 04 2024 | 52.15 | 5.06 | 10.75% | 46.93 | 53.30 | 46.69 | 2,049.00 |
Apr 03 2024 | 47.09 | 0.220 | 0.47% | 46.61 | 48.80 | 45.21 | 960.00 |
Apr 02 2024 | 46.87 | -4.60 | -8.94% | 51.36 | 51.43 | 46.12 | 1,676.00 |
Apr 01 2024 | 51.47 | -4.07 | -7.33% | 55.72 | 56.83 | 49.39 | 1,696.00 |
Mar 31 2024 | 55.54 | 0.340 | 0.62% | 55.19 | 56.54 | 54.63 | 188.00 |
Mar 30 2024 | 55.20 | -3.25 | -5.56% | 58.41 | 58.68 | 54.83 | 484.00 |
Mar 29 2024 | 58.45 | -1.76 | -2.92% | 59.59 | 61.73 | 58.00 | 513.00 |
Mar 28 2024 | 60.21 | 0.780 | 1.31% | 59.29 | 61.26 | 58.52 | 1,237.00 |
Mar 27 2024 | 59.43 | -1.20 | -1.98% | 60.50 | 65.08 | 57.50 | 3,694.00 |
Mar 26 2024 | 60.63 | -2.55 | -4.04% | 63.41 | 65.34 | 59.32 | 4,772.00 |
Mar 25 2024 | 63.18 | 2.83 | 4.69% | 60.42 | 65.95 | 59.33 | 4,916.00 |
Mar 24 2024 | 60.35 | 1.90 | 3.25% | 58.49 | 61.07 | 56.52 | 5,687.00 |
Mar 23 2024 | 58.45 | -2.34 | -3.85% | 61.39 | 62.32 | 58.10 | 5,224.00 |
Mar 22 2024 | 60.79 | 1.40 | 2.36% | 59.59 | 64.51 | 57.26 | 7,751.00 |
Mar 21 2024 | 59.39 | 3.03 | 5.38% | 54.55 | 62.02 | 54.02 | 7,356.00 |
Mar 20 2024 | 56.36 | 8.38 | 17.47% | 48.52 | 57.16 | 44.11 | 7,614.00 |
Mar 19 2024 | 47.98 | -2.85 | -5.61% | 51.10 | 51.55 | 43.40 | 7,519.00 |
Mar 18 2024 | 50.83 | 3.15 | 6.61% | 47.46 | 54.94 | 44.92 | 8,333.00 |
Mar 17 2024 | 47.68 | 2.45 | 5.42% | 45.42 | 48.94 | 40.51 | 8,182.00 |
Mar 16 2024 | 45.23 | 0.840 | 1.89% | 44.29 | 51.93 | 42.58 | 11,039.00 |
Mar 15 2024 | 44.39 | -10.87 | -19.67% | 48.77 | 48.79 | 42.28 | 6,789.00 |
Mar 14 2024 | 55.26 | 0.00 | 0.00% | 55.26 | 55.26 | 55.26 | 0.00 |
Mar 13 2024 | 55.26 | 14.85 | 36.75% | 40.47 | 58.00 | 40.36 | 13,635.00 |
Mar 12 2024 | 40.41 | 3.57 | 9.69% | 36.69 | 41.90 | 36.68 | 7,924.00 |
Mar 11 2024 | 36.84 | -0.720 | -1.92% | 37.57 | 37.68 | 35.82 | 4,047.00 |
Mar 10 2024 | 37.56 | 0.050 | 0.13% | 37.38 | 39.41 | 36.22 | 6,379.00 |
Mar 09 2024 | 37.51 | 0.950 | 2.60% | 36.52 | 38.37 | 35.58 | 4,535.00 |
Mar 08 2024 | 36.56 | 0.230 | 0.63% | 36.36 | 37.87 | 34.95 | 4,230.00 |
Mar 07 2024 | 36.33 | -0.010 | -0.03% | 36.34 | 37.86 | 35.06 | 4,701.00 |