Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
44.2769 USDT |
2,855.6030 SSV |
43.8009 USDT |
42.5297 USDT |
43.0894 USDT |
43.0894 USDT |
| 2024-05-04 |
44.7326 USDT |
2,527.0550 SSV |
44.0310 USDT |
43.8214 USDT |
44.2411 USDT |
44.3212 USDT |
| 2024-05-03 |
42.8099 USDT |
3,595.2960 SSV |
44.5419 USDT |
43.9522 USDT |
44.6393 USDT |
45.1316 USDT |
| 2024-05-02 |
41.6898 USDT |
5,593.7950 SSV |
42.4505 USDT |
40.9016 USDT |
41.4992 USDT |
41.9728 USDT |
| 2024-05-01 |
40.6476 USDT |
7,934.1490 SSV |
40.8218 USDT |
39.1013 USDT |
40.2201 USDT |
42.2302 USDT |
| 2024-04-30 |
42.6786 USDT |
11,183.0350 SSV |
41.4498 USDT |
38.5608 USDT |
39.7026 USDT |
40.4807 USDT |
| 2024-04-29 |
49.4690 USDT |
6,180.1120 SSV |
45.9019 USDT |
44.0995 USDT |
44.8071 USDT |
46.3268 USDT |
| 2024-04-28 |
52.8134 USDT |
5,276.3580 SSV |
55.1364 USDT |
53.0974 USDT |
53.6757 USDT |
53.5656 USDT |
| 2024-04-27 |
46.7371 USDT |
10,431.3090 SSV |
47.3498 USDT |
46.8376 USDT |
47.4634 USDT |
47.9499 USDT |
| 2024-04-26 |
44.5101 USDT |
2,467.7900 SSV |
44.9485 USDT |
44.6782 USDT |
45.0255 USDT |
44.6986 USDT |
| 2024-04-25 |
45.0164 USDT |
7,561.0050 SSV |
45.9037 USDT |
44.3588 USDT |
44.6847 USDT |
45.3704 USDT |
| 2024-04-24 |
46.0590 USDT |
5,120.8660 SSV |
45.2763 USDT |
44.4890 USDT |
45.5797 USDT |
45.2784 USDT |
| 2024-04-23 |
43.9401 USDT |
4,175.7100 SSV |
43.6292 USDT |
43.3864 USDT |
43.9494 USDT |
43.9410 USDT |
| 2024-04-22 |
42.7128 USDT |
2,359.5030 SSV |
43.0094 USDT |
42.9732 USDT |
43.8966 USDT |
44.3354 USDT |
| 2024-04-21 |
40.6339 USDT |
1,883.8560 SSV |
39.8174 USDT |
39.4758 USDT |
40.0571 USDT |
40.0691 USDT |
| 2024-04-20 |
38.9671 USDT |
1,693.6040 SSV |
41.0305 USDT |
40.6306 USDT |
41.0896 USDT |
41.3502 USDT |
| 2024-04-19 |
36.4713 USDT |
775.8220 SSV |
38.0184 USDT |
37.3963 USDT |
37.9782 USDT |
37.9708 USDT |
| 2024-04-18 |
35.7702 USDT |
5,783.5880 SSV |
35.5030 USDT |
35.2302 USDT |
35.7983 USDT |
36.1172 USDT |
| 2024-04-17 |
36.4069 USDT |
7,851.7860 SSV |
36.2473 USDT |
34.1671 USDT |
35.3447 USDT |
36.0916 USDT |
| 2024-04-16 |
37.9967 USDT |
1,697.1560 SSV |
36.8776 USDT |
36.5925 USDT |
37.8431 USDT |
38.3830 USDT |
| 2024-04-15 |
39.5034 USDT |
3,926.0530 SSV |
38.4984 USDT |
36.6241 USDT |
38.1967 USDT |
38.6263 USDT |
| 2024-04-14 |
36.8534 USDT |
4,029.7310 SSV |
37.4325 USDT |
35.9129 USDT |
37.8177 USDT |
38.8057 USDT |
| 2024-04-13 |
39.4341 USDT |
14,105.6350 SSV |
40.8111 USDT |
34.0675 USDT |
35.6005 USDT |
34.4864 USDT |
| 2024-04-12 |
43.2600 USDT |
24,421.6330 SSV |
46.6797 USDT |
36.5222 USDT |
39.5389 USDT |
40.3382 USDT |
| 2024-04-11 |
51.2526 USDT |
11,770.0110 SSV |
51.0735 USDT |
50.0061 USDT |
50.3069 USDT |
50.1059 USDT |
| 2024-04-10 |
50.2717 USDT |
3,955.4100 SSV |
51.0544 USDT |
49.0007 USDT |
49.2793 USDT |
49.2735 USDT |
| 2024-04-09 |
51.9809 USDT |
1,023.1970 SSV |
49.1290 USDT |
48.6467 USDT |
49.4136 USDT |
49.4225 USDT |
| 2024-04-08 |
53.3038 USDT |
5,267.0230 SSV |
53.5244 USDT |
53.1946 USDT |
53.8753 USDT |
55.1063 USDT |
| 2024-04-07 |
52.1709 USDT |
1,879.5090 SSV |
51.9015 USDT |
50.7957 USDT |
51.1945 USDT |
51.3570 USDT |
| 2024-04-06 |
50.4008 USDT |
1,063.1170 SSV |
50.8684 USDT |
50.6073 USDT |
51.1845 USDT |
52.4658 USDT |
| 2024-04-05 |
49.9871 USDT |
215.8790 SSV |
49.9846 USDT |
49.6921 USDT |
49.9041 USDT |
49.7345 USDT |
| 2024-04-04 |
49.9560 USDT |
13,726.7600 SSV |
50.0539 USDT |
49.7628 USDT |
52.4733 USDT |
51.8995 USDT |
| 2024-04-03 |
47.2926 USDT |
1,902.8680 SSV |
46.7123 USDT |
45.7651 USDT |
46.5733 USDT |
46.6477 USDT |
| 2024-04-02 |
48.0339 USDT |
1,155.2170 SSV |
47.4327 USDT |
46.7316 USDT |
47.3863 USDT |
46.8234 USDT |
| 2024-04-01 |
52.2378 USDT |
12,313.3600 SSV |
51.1426 USDT |
49.3394 USDT |
50.0500 USDT |
51.5132 USDT |
| 2024-03-31 |
55.4540 USDT |
3,032.2930 SSV |
54.8578 USDT |
54.4914 USDT |
55.0963 USDT |
55.0795 USDT |
| 2024-03-30 |
57.1636 USDT |
4,838.9630 SSV |
57.1398 USDT |
55.0320 USDT |
55.5365 USDT |
55.0510 USDT |
| 2024-03-29 |
60.0391 USDT |
2,311.0860 SSV |
60.1024 USDT |
58.5234 USDT |
58.9863 USDT |
58.7447 USDT |
| 2024-03-28 |
59.8471 USDT |
1,830.0280 SSV |
59.3396 USDT |
58.9357 USDT |
59.8009 USDT |
59.8846 USDT |
| 2024-03-27 |
60.9864 USDT |
10,011.8760 SSV |
59.5288 USDT |
57.3716 USDT |
58.5127 USDT |
59.6718 USDT |
| 2024-03-26 |
62.4911 USDT |
1,758.7310 SSV |
61.1110 USDT |
60.5211 USDT |
61.0492 USDT |
61.1453 USDT |
| 2024-03-25 |
62.7472 USDT |
1,081.8290 SSV |
62.7072 USDT |
62.3536 USDT |
62.7700 USDT |
62.8043 USDT |
| 2024-03-24 |
58.7901 USDT |
5,510.8450 SSV |
60.3027 USDT |
58.2911 USDT |
59.4516 USDT |
60.5010 USDT |
| 2024-03-23 |
59.8723 USDT |
1,101.8800 SSV |
58.9576 USDT |
58.4958 USDT |
58.8418 USDT |
58.6829 USDT |
| 2024-03-22 |
60.1123 USDT |
17,613.4310 SSV |
58.2857 USDT |
57.8822 USDT |
59.2701 USDT |
60.7765 USDT |
| 2024-03-21 |
57.8210 USDT |
1,087.9210 SSV |
59.1483 USDT |
57.7304 USDT |
58.8745 USDT |
58.3771 USDT |
| 2024-03-20 |
51.2925 USDT |
17,254.1450 SSV |
54.2839 USDT |
52.0251 USDT |
54.0258 USDT |
53.9842 USDT |
| 2024-03-19 |
47.8652 USDT |
1,499.1860 SSV |
48.3766 USDT |
47.4073 USDT |
49.0453 USDT |
47.4442 USDT |
| 2024-03-18 |
49.1912 USDT |
14,873.4880 SSV |
51.2335 USDT |
50.5878 USDT |
53.2254 USDT |
53.2716 USDT |
| 2024-03-17 |
44.5250 USDT |
12,854.8690 SSV |
44.9385 USDT |
44.9385 USDT |
46.7643 USDT |
46.8176 USDT |