Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.5815 USDT |
18,390.9360 SSV |
3.6715 USDT |
3.3760 USDT |
3.4488 USDT |
3.4426 USDT |
| 2025-12-04 |
3.7836 USDT |
368.1610 SSV |
3.6977 USDT |
3.6676 USDT |
3.7015 USDT |
3.6877 USDT |
| 2025-12-03 |
3.7872 USDT |
65.4990 SSV |
3.8332 USDT |
3.8332 USDT |
3.8395 USDT |
3.8370 USDT |
| 2025-12-02 |
3.2076 USDT |
60.0000 SSV |
3.1864 USDT |
3.1836 USDT |
3.1944 USDT |
3.1944 USDT |
| 2025-12-01 |
3.2598 USDT |
21,603.7470 SSV |
3.2601 USDT |
3.1151 USDT |
3.1670 USDT |
3.2763 USDT |
| 2025-11-30 |
3.6426 USDT |
328.8810 SSV |
3.6414 USDT |
3.6254 USDT |
3.6467 USDT |
3.6414 USDT |
| 2025-11-29 |
3.6755 USDT |
2,541.8480 SSV |
3.6717 USDT |
3.6098 USDT |
3.6306 USDT |
3.6268 USDT |
| 2025-11-28 |
3.8057 USDT |
1,340.0440 SSV |
3.8097 USDT |
3.7623 USDT |
3.8206 USDT |
3.7757 USDT |
| 2025-11-27 |
3.8205 USDT |
466.7820 SSV |
3.8922 USDT |
3.8688 USDT |
3.8976 USDT |
3.8688 USDT |
| 2025-11-26 |
3.8010 USDT |
13,181.9780 SSV |
3.8682 USDT |
3.7122 USDT |
3.7728 USDT |
3.8612 USDT |
| 2025-11-25 |
3.8988 USDT |
10,435.6740 SSV |
3.9062 USDT |
3.7567 USDT |
3.8478 USDT |
3.8611 USDT |
| 2025-11-24 |
3.8094 USDT |
1,104.2420 SSV |
3.9618 USDT |
3.9604 USDT |
4.0078 USDT |
3.9722 USDT |
| 2025-11-23 |
3.6879 USDT |
662.6820 SSV |
3.6963 USDT |
3.6963 USDT |
3.7290 USDT |
3.7267 USDT |
| 2025-11-22 |
3.7461 USDT |
1,339.8200 SSV |
3.7273 USDT |
3.6917 USDT |
3.7376 USDT |
3.7129 USDT |
| 2025-11-21 |
3.6605 USDT |
3,483.9380 SSV |
3.7658 USDT |
3.6983 USDT |
3.8170 USDT |
3.7341 USDT |
| 2025-11-20 |
3.8614 USDT |
28,010.6300 SSV |
3.8933 USDT |
3.6856 USDT |
3.7669 USDT |
3.7557 USDT |
| 2025-11-19 |
3.7585 USDT |
237.0690 SSV |
3.5979 USDT |
3.5696 USDT |
3.5994 USDT |
3.5936 USDT |
| 2025-11-18 |
3.7341 USDT |
709.9010 SSV |
3.7267 USDT |
3.6943 USDT |
3.7428 USDT |
3.7427 USDT |
| 2025-11-17 |
3.8177 USDT |
6.3000 SSV |
3.6817 USDT |
3.6817 USDT |
3.6834 USDT |
3.6834 USDT |
| 2025-11-16 |
3.9393 USDT |
13,419.6120 SSV |
4.0412 USDT |
3.7178 USDT |
3.7817 USDT |
3.7378 USDT |
| 2025-11-15 |
3.9814 USDT |
399.7930 SSV |
3.9994 USDT |
3.9928 USDT |
4.0573 USDT |
4.0348 USDT |
| 2025-11-14 |
4.1171 USDT |
120.2510 SSV |
3.9572 USDT |
3.9227 USDT |
3.9588 USDT |
3.9254 USDT |
| 2025-11-13 |
4.3027 USDT |
542.1670 SSV |
3.9750 USDT |
3.9549 USDT |
3.9998 USDT |
3.9652 USDT |
| 2025-11-12 |
4.5478 USDT |
15,524.3730 SSV |
4.4090 USDT |
4.3948 USDT |
4.4730 USDT |
4.4836 USDT |
| 2025-11-11 |
4.7690 USDT |
404.7990 SSV |
4.4390 USDT |
4.3959 USDT |
4.4390 USDT |
4.4130 USDT |
| 2025-11-10 |
4.7681 USDT |
880.3900 SSV |
4.6876 USDT |
4.6788 USDT |
4.7758 USDT |
4.7478 USDT |
| 2025-11-09 |
4.6014 USDT |
3,241.6850 SSV |
4.7125 USDT |
4.6091 USDT |
4.6867 USDT |
4.6441 USDT |
| 2025-11-08 |
4.8190 USDT |
27,871.2360 SSV |
4.7260 USDT |
4.6239 USDT |
4.6978 USDT |
4.7238 USDT |
| 2025-11-07 |
4.3957 USDT |
6,095.6670 SSV |
4.9073 USDT |
4.7180 USDT |
4.9093 USDT |
4.8266 USDT |
| 2025-11-06 |
3.9985 USDT |
642.2610 SSV |
4.0132 USDT |
3.9463 USDT |
4.0142 USDT |
3.9940 USDT |
| 2025-11-05 |
3.7999 USDT |
612.9230 SSV |
3.9143 USDT |
3.8794 USDT |
3.9367 USDT |
3.8865 USDT |
| 2025-11-04 |
3.9604 USDT |
6,745.4810 SSV |
3.6852 USDT |
3.5314 USDT |
3.7697 USDT |
3.6943 USDT |
| 2025-11-03 |
4.6088 USDT |
20,280.7110 SSV |
4.7763 USDT |
4.3913 USDT |
4.5039 USDT |
4.5007 USDT |
| 2025-11-02 |
4.9050 USDT |
1,028.3770 SSV |
4.9827 USDT |
4.9505 USDT |
4.9974 USDT |
4.9608 USDT |
| 2025-11-01 |
4.7931 USDT |
561.2150 SSV |
4.8515 USDT |
4.8442 USDT |
4.8805 USDT |
4.8642 USDT |
| 2025-10-31 |
4.6456 USDT |
5,944.7000 SSV |
4.6812 USDT |
4.6599 USDT |
4.7002 USDT |
4.7165 USDT |
| 2025-10-30 |
4.8224 USDT |
13,242.8970 SSV |
4.7402 USDT |
4.4798 USDT |
4.5524 USDT |
4.6293 USDT |
| 2025-10-29 |
5.2965 USDT |
1,012.2080 SSV |
5.2816 USDT |
5.2760 USDT |
5.3069 USDT |
5.2976 USDT |
| 2025-10-28 |
5.4135 USDT |
351.0870 SSV |
5.1918 USDT |
5.1816 USDT |
5.2101 USDT |
5.1980 USDT |
| 2025-10-27 |
5.6352 USDT |
10,370.4330 SSV |
5.6775 USDT |
5.5184 USDT |
5.5575 USDT |
5.5314 USDT |
| 2025-10-26 |
5.5633 USDT |
4.7260 SSV |
5.5876 USDT |
5.5876 USDT |
5.5969 USDT |
5.5969 USDT |
| 2025-10-25 |
5.5092 USDT |
313.0230 SSV |
5.4580 USDT |
5.4381 USDT |
5.4682 USDT |
5.4475 USDT |
| 2025-10-24 |
5.5127 USDT |
10,736.7350 SSV |
5.5203 USDT |
5.3995 USDT |
5.4595 USDT |
5.5308 USDT |
| 2025-10-23 |
5.3939 USDT |
11,819.6180 SSV |
5.3745 USDT |
5.3656 USDT |
5.3905 USDT |
5.4668 USDT |
| 2025-10-22 |
5.5436 USDT |
1,027.1250 SSV |
5.4655 USDT |
5.4101 USDT |
5.4805 USDT |
5.4575 USDT |
| 2025-10-21 |
5.6650 USDT |
27,266.5100 SSV |
5.6756 USDT |
5.4715 USDT |
5.5316 USDT |
5.7878 USDT |
| 2025-10-20 |
5.7757 USDT |
22.0060 SSV |
5.7388 USDT |
5.7316 USDT |
5.7596 USDT |
5.7521 USDT |
| 2025-10-19 |
5.3456 USDT |
19,095.3410 SSV |
5.2388 USDT |
5.1455 USDT |
5.2108 USDT |
5.4825 USDT |
| 2025-10-18 |
5.2349 USDT |
8,817.3190 SSV |
5.2034 USDT |
5.1578 USDT |
5.2119 USDT |
5.1828 USDT |
| 2025-10-17 |
5.2030 USDT |
29,248.0210 SSV |
5.3955 USDT |
4.8132 USDT |
4.9512 USDT |
5.1656 USDT |