SSV Token Historical Data - SSVUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
KUCN
SSV Token (KuCoin:SSVUSDT)
SSV Token (KuCoin:SSVUSDT) Historical

SSV Token (SSVUSDT)

51.50

-1.10

( -2.09% )

Updated: 23:56:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	52.6	3.05	6.16	49.43	55.09	49.43	4535
1714262280	49.55	4.51	10.01	45	50.79	43.18	3249
1714175880	45.04	-0.12	-0.27	45.12	46.47	42.92	1907
1714089480	45.16	0	0.00	45.74	47.18	42.59	3101
1714003080	45.16	1.58	3.63	43.55	48.65	43.38	2805
1713916680	43.58	-0.46	-1.04	44.08	48.29	42.2	2555
1713830280	44.04	3.58	8.85	40.46	44.59	40.24	2858
1713743880	40.46	-0.81	-1.96	41.3	41.5	39.48	756
1713657480	41.27	3.62	9.61	37.59	41.58	37.02	1250
1713571080	37.65	1.29	3.55	36.33	38.43	33.19	1715
1713484680	36.36	0.42	1.17	35.91	36.72	34.31	1641
1713398280	35.94	-2.36	-6.16	38.47	38.81	34.22	1526
1713311880	38.3	-0.06	-0.16	38.39	39.22	34.52	2382
1713225480	38.36	-0.7	-1.79	39	41.86	36.68	3703
1713139080	39.06	3.54	9.97	35.33	39.92	34.37	3579
1713052680	35.52	-5.09	-12.53	40.56	41.93	28.72	4374
1712966280	40.61	-9.41	-18.81	50.21	51.28	36.11	3111
1712879880	50.02	0.44	0.89	49.5	54.22	49.04	2367
1712793480	49.58	0.81	1.66	48.66	52.95	45.96	3026
1712707080	48.77	-6.23	-11.33	54.98	55.85	45.81	2162
1712620680	55	2.85	5.47	51.96	56.51	50.31	3020
1712534280	52.15	0	0.00	51.89	53.58	50.84	538
1712447880	52.15	2.41	4.85	49.67	56.84	49.34	1036
1712361480	49.74	-2.41	-4.62	52.2	52.98	47.67	891
1712275080	52.15	5.06	10.75	46.93	53.3	46.69	2049
1712188680	47.09	0.22	0.47	46.61	48.8	45.21	960
1712102280	46.87	-4.6	-8.94	51.36	51.43	46.12	1676
1712015880	51.47	-4.07	-7.33	55.72	56.83	49.39	1696
1711929480	55.54	0.34	0.62	55.19	56.54	54.63	188
1711843080	55.2	-3.25	-5.56	58.41	58.68	54.83	484
1711756680	58.45	-1.76	-2.92	59.59	61.73	58	513
1711670280	60.21	0.78	1.31	59.29	61.26	58.52	1237
1711583880	59.43	-1.2	-1.98	60.5	65.08	57.5	3694
1711497480	60.63	-2.55	-4.04	63.41	65.34	59.32	4772
1711411080	63.18	2.83	4.69	60.42	65.95	59.33	4916
1711324680	60.35	1.9	3.25	58.49	61.07	56.52	5687
1711238280	58.45	-2.34	-3.85	61.39	62.32	58.1	5224
1711151880	60.79	1.4	2.36	59.59	64.51	57.26	7751
1711065480	59.39	3.03	5.38	54.55	62.02	54.02	7356
1710979080	56.36	8.38	17.47	48.52	57.16	44.11	7614
1710892680	47.98	-2.85	-5.61	51.1	51.55	43.4	7519
1710806280	50.83	3.15	6.61	47.46	54.94	44.92	8333
1710719880	47.68	2.45	5.42	45.42	48.94	40.51	8182
1710633480	45.23	0.84	1.89	44.29	51.93	42.58	11039
1710547080	44.39	-10.87	-19.67	48.77	48.79	42.28	6789
1710460680	55.26	0	0.00	55.26	55.26	55.26	0
1710374280	55.26	14.85	36.75	40.47	58	40.36	13635
1710287880	40.41	3.57	9.69	36.69	41.9	36.68	7924
1710201480	36.84	-0.72	-1.92	37.57	37.68	35.82	4047
1710115080	37.56	0.05	0.13	37.38	39.41	36.22	6379
1710028680	37.51	0.95	2.60	36.52	38.37	35.58	4535
1709942280	36.56	0.23	0.63	36.36	37.87	34.95	4230
1709855880	36.33	-0.01	-0.03	36.34	37.86	35.06	4701
1709769480	36.34	1.99	5.79	35.68	36.73	34.02	7176
1709683080	34.35	0.04	0.12	34.35	39.04	31.6	10446
1709596680	34.31	-0.44	-1.27	34.73	36.29	33.31	8681
1709510280	34.75	1.14	3.39	33.53	37.86	33.5	7642
1709423880	33.61	0.5	1.51	33.11	33.91	32.53	4614
1709337480	33.11	0.56	1.72	32.55	33.55	32.22	3515
1709251080	32.55	-0.82	-2.46	33.46	35.32	31.57	5838
1709164680	33.37	-0.54	-1.59	34.03	35.02	31.58	6496
1709078280	33.91	-0.68	-1.97	34.68	35.79	33.07	4258
1708991880	34.59	1.52	4.60	33.07	35.63	32.99	9298
1708905480	33.07	0.6	1.85	32.43	33.35	31.57	3476
1708819080	32.47	1.38	4.44	31.13	32.99	30.28	3537
1708732680	31.09	-0.58	-1.83	31.71	32.27	29.82	2614
1708646280	31.67	-0.11	-0.35	31.87	33.48	30.64	4863
1708559880	31.78	-1.58	-4.74	33.43	33.76	30.27	3481
1708473480	33.36	-1.97	-5.58	35.43	35.52	31.51	5176
1708387080	35.33	2.94	9.08	32.43	36.29	32.43	4697
1708300680	32.39	1.35	4.35	30.97	32.71	30.6	2025
1708214280	31.04	-0.25	-0.80	31.25	31.3	29.83	1469
1708127880	31.29	-1.54	-4.69	32.95	33.64	30.55	2932
1708041480	32.83	0.4	1.23	32.43	33.83	30.75	3265
1707955080	32.43	1.18	3.78	31.21	33.01	30.83	2493
1707868680	31.25	-0.54	-1.70	31.9	32.97	30.51	2703
1707782280	31.79	1.83	6.11	30.03	31.82	28.98	2561
1707695880	29.96	-0.16	-0.53	30.21	31	29.78	1927
1707609480	30.12	-0.01	-0.03	30.15	30.6	29.62	787
1707523080	30.13	1.38	4.80	28.71	30.93	28.63	2156
1707436680	28.75	-0.84	-2.84	29.65	29.97	28.59	2121
1707350280	29.59	1.33	4.71	28.18	31.13	28.1	3414
1707263880	28.26	-0.84	-2.89	29.05	30.56	27.8	2496
1707177480	29.1	0.27	0.94	28.85	29.52	28.32	2964
1707091080	28.83	-0.35	-1.20	29.21	29.44	28.59	2667
1707004680	29.18	-0.54	-1.82	29.72	30.24	29.18	761
1706918280	29.72	-0.16	-0.54	29.91	30.5	29.33	1121
1706831880	29.88	-0.12	-0.40	30.01	30.25	28.94	1604
1706745480	30	-1.13	-3.63	31.29	32.18	29.78	5067
1706659080	31.13	-0.55	-1.74	31.79	33.22	30.44	4097
1706572680	31.68	1.79	5.99	29.84	31.93	29.49	2650
1706486280	29.89	-0.51	-1.68	30.48	32.19	29.52	1633
1706399880	30.4	0.22	0.73	30.14	30.88	29.52	1026

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions