SSVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 195,561.00 |
May 20 2024 | 47.63 | 5.35 | 12.65% | 42.42 | 48.18 | 41.75 | 145,248.00 |
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 | 206,596.00 |
May 16 2024 | 35.92 | -0.670 | -1.83% | 36.72 | 37.00 | 34.78 | 97,859.00 |
May 15 2024 | 36.59 | 2.30 | 6.71% | 34.96 | 36.92 | 34.33 | 86,318.00 |
May 14 2024 | 34.29 | -1.37 | -3.84% | 35.62 | 35.85 | 34.01 | 93,035.00 |
May 13 2024 | 35.66 | -0.150 | -0.42% | 35.91 | 36.57 | 33.67 | 130,361.00 |
May 12 2024 | 35.81 | 0.900 | 2.58% | 35.09 | 37.13 | 34.78 | 129,630.00 |
May 11 2024 | 34.91 | -1.70 | -4.64% | 36.49 | 36.94 | 34.70 | 220,669.00 |
May 10 2024 | 36.61 | -7.01 | -16.07% | 43.53 | 43.85 | 35.21 | 210,360.00 |
May 09 2024 | 43.62 | 0.950 | 2.23% | 42.71 | 44.24 | 41.97 | 70,441.00 |
May 08 2024 | 42.67 | 0.680 | 1.62% | 41.97 | 43.99 | 41.02 | 78,409.00 |
May 07 2024 | 41.99 | -2.61 | -5.85% | 42.93 | 44.44 | 41.81 | 84,657.00 |
May 06 2024 | 44.60 | 0.00 | 0.00% | 44.60 | 44.60 | 44.60 | 0.00 |
May 05 2024 | 44.60 | 0.790 | 1.80% | 43.82 | 45.47 | 42.47 | 105,919.00 |
May 04 2024 | 43.81 | -1.16 | -2.58% | 45.00 | 45.83 | 43.55 | 87,608.00 |
May 03 2024 | 44.97 | 3.68 | 8.91% | 41.38 | 45.41 | 40.16 | 171,984.00 |
May 02 2024 | 41.29 | -1.15 | -2.71% | 42.25 | 43.50 | 40.06 | 156,997.00 |
May 01 2024 | 42.44 | 1.30 | 3.16% | 41.13 | 42.74 | 39.10 | 258,894.00 |
Apr 30 2024 | 41.14 | -5.39 | -11.58% | 46.39 | 46.73 | 38.56 | 242,406.00 |
Apr 29 2024 | 46.53 | -5.89 | -11.24% | 52.75 | 54.39 | 44.06 | 294,030.00 |
Apr 28 2024 | 52.42 | 2.99 | 6.05% | 49.53 | 55.40 | 49.53 | 208,351.00 |
Apr 27 2024 | 49.43 | 4.52 | 10.06% | 44.95 | 50.89 | 43.16 | 155,781.00 |
Apr 26 2024 | 44.91 | -0.280 | -0.62% | 45.25 | 46.55 | 42.91 | 101,329.00 |
Apr 25 2024 | 45.19 | 0.00 | 0.00% | 45.19 | 45.19 | 45.19 | 0.00 |
Apr 24 2024 | 45.19 | 1.62 | 3.72% | 43.69 | 48.66 | 43.34 | 200,844.00 |
Apr 23 2024 | 43.57 | -0.520 | -1.18% | 44.03 | 45.46 | 43.01 | 102,333.00 |
Apr 22 2024 | 44.09 | 3.64 | 9.00% | 40.51 | 44.60 | 40.21 | 133,447.00 |
Apr 21 2024 | 40.45 | -1.01 | -2.44% | 41.04 | 41.59 | 39.43 | 48,566.00 |
Apr 20 2024 | 41.46 | 3.78 | 10.03% | 37.57 | 41.81 | 37.02 | 78,073.00 |
Apr 19 2024 | 37.68 | 1.29 | 3.54% | 36.29 | 38.54 | 33.19 | 134,817.00 |
Apr 18 2024 | 36.39 | 0.440 | 1.22% | 35.86 | 36.82 | 34.33 | 130,576.00 |
Apr 17 2024 | 35.95 | -2.40 | -6.26% | 38.16 | 38.89 | 34.15 | 128,805.00 |
Apr 16 2024 | 38.35 | -0.130 | -0.34% | 38.32 | 39.36 | 36.52 | 126,300.00 |
Apr 15 2024 | 38.48 | -0.510 | -1.31% | 38.82 | 42.05 | 36.62 | 199,316.00 |
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 | 322,170.00 |
Apr 12 2024 | 40.73 | -9.53 | -18.96% | 50.06 | 51.26 | 35.16 | 225,826.00 |
Apr 11 2024 | 50.26 | 0.730 | 1.47% | 49.43 | 54.29 | 49.00 | 122,963.00 |
Apr 10 2024 | 49.53 | 0.900 | 1.85% | 48.48 | 52.99 | 47.00 | 158,338.00 |
Apr 09 2024 | 48.63 | -6.33 | -11.52% | 54.91 | 55.90 | 48.23 | 80,460.00 |
Apr 08 2024 | 54.96 | 3.00 | 5.77% | 51.73 | 56.48 | 50.28 | 131,967.00 |
Apr 07 2024 | 51.96 | -0.020 | -0.04% | 51.83 | 53.62 | 50.80 | 51,397.00 |
Apr 06 2024 | 51.98 | 2.34 | 4.71% | 49.49 | 52.71 | 49.25 | 52,336.00 |
Apr 05 2024 | 49.64 | -2.67 | -5.10% | 52.11 | 53.10 | 47.63 | 90,664.00 |
Apr 04 2024 | 52.31 | 5.35 | 11.39% | 46.79 | 53.40 | 46.64 | 164,601.00 |
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 |
Mar 29 2024 | 58.44 | -1.15 | -1.93% | 59.59 | 61.77 | 57.98 | 68,093.00 |
Mar 28 2024 | 59.59 | 0.380 | 0.64% | 59.33 | 61.35 | 58.45 | 90,972.00 |
Mar 27 2024 | 59.21 | -1.40 | -2.31% | 60.53 | 65.22 | 57.38 | 202,245.00 |
Mar 26 2024 | 60.61 | -2.63 | -4.16% | 62.94 | 65.44 | 59.77 | 136,977.00 |
Mar 25 2024 | 63.24 | 2.84 | 4.70% | 60.22 | 66.03 | 59.43 | 217,613.00 |
Mar 24 2024 | 60.40 | 1.89 | 3.23% | 58.91 | 61.10 | 56.53 | 186,491.00 |
Mar 23 2024 | 58.51 | -2.65 | -4.33% | 60.97 | 62.43 | 58.00 | 169,560.00 |
Mar 22 2024 | 61.16 | 1.27 | 2.12% | 59.57 | 64.64 | 57.29 | 393,854.00 |
Mar 21 2024 | 59.89 | 4.39 | 7.91% | 55.24 | 62.33 | 53.90 | 369,030.00 |
Mar 20 2024 | 55.50 | 7.27 | 15.07% | 48.40 | 57.84 | 44.02 | 402,895.00 |
Mar 19 2024 | 48.23 | -2.87 | -5.62% | 51.21 | 51.63 | 43.36 | 394,103.00 |
Mar 18 2024 | 51.10 | 3.62 | 7.62% | 47.19 | 55.50 | 44.87 | 476,510.00 |
Mar 17 2024 | 47.48 | 2.34 | 5.18% | 44.90 | 49.00 | 40.52 | 315,398.00 |
Mar 16 2024 | 45.14 | 0.910 | 2.06% | 44.12 | 51.97 | 42.55 | 406,339.00 |
Mar 15 2024 | 44.23 | -10.87 | -19.73% | 48.82 | 48.87 | 41.78 | 302,323.00 |
Mar 14 2024 | 55.10 | 0.00 | 0.00% | 55.10 | 55.10 | 55.10 | 0.00 |
Mar 13 2024 | 55.10 | 14.63 | 36.15% | 40.30 | 56.80 | 40.30 | 792,780.00 |
Mar 12 2024 | 40.47 | 3.72 | 10.12% | 36.67 | 41.91 | 36.52 | 405,839.00 |
Mar 11 2024 | 36.75 | -0.840 | -2.23% | 37.71 | 37.73 | 35.15 | 208,717.00 |
Mar 10 2024 | 37.59 | 1.01 | 2.76% | 37.34 | 39.37 | 36.20 | 202,795.00 |
Mar 09 2024 | 36.58 | 0.00 | 0.00% | 36.58 | 36.58 | 36.58 | 0.00 |
Mar 08 2024 | 36.58 | 0.180 | 0.49% | 36.54 | 37.92 | 34.83 | 184,559.00 |
Mar 07 2024 | 36.40 | 0.050 | 0.14% | 36.27 | 38.02 | 35.01 | 173,849.00 |
Mar 06 2024 | 36.35 | 1.91 | 5.55% | 35.01 | 36.77 | 34.03 | 274,626.00 |
Mar 05 2024 | 34.44 | 0.110 | 0.32% | 34.27 | 39.01 | 29.25 | 585,202.00 |
Mar 04 2024 | 34.33 | -0.500 | -1.44% | 34.73 | 36.53 | 33.36 | 232,259.00 |
Mar 03 2024 | 34.83 | 1.22 | 3.63% | 33.60 | 38.07 | 32.00 | 348,753.00 |
Mar 02 2024 | 33.61 | 0.430 | 1.30% | 33.07 | 33.96 | 32.50 | 167,060.00 |
Mar 01 2024 | 33.18 | 0.670 | 2.06% | 32.64 | 33.61 | 32.21 | 128,925.00 |
Feb 29 2024 | 32.51 | -0.790 | -2.37% | 33.38 | 35.33 | 31.56 | 222,275.00 |
Feb 28 2024 | 33.30 | -0.720 | -2.12% | 34.06 | 35.16 | 30.01 | 272,474.00 |
Feb 27 2024 | 34.02 | -0.750 | -2.16% | 34.62 | 35.66 | 33.07 | 147,174.00 |
Feb 26 2024 | 34.77 | 1.66 | 5.01% | 33.08 | 35.63 | 33.00 | 265,259.00 |
Feb 25 2024 | 33.11 | 0.690 | 2.13% | 32.45 | 33.33 | 31.56 | 115,648.00 |
Feb 24 2024 | 32.42 | 1.33 | 4.28% | 31.17 | 33.00 | 30.21 | 110,012.00 |
Feb 23 2024 | 31.09 | -0.580 | -1.83% | 31.77 | 32.31 | 29.83 | 162,944.00 |