Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
9.7323 USDT |
178.4010 SSV |
9.6480 USDT |
9.6422 USDT |
9.6993 USDT |
9.6789 USDT |
| 2025-06-09 |
9.3269 USDT |
14,462.4840 SSV |
9.0323 USDT |
9.0102 USDT |
9.1359 USDT |
9.5079 USDT |
| 2025-06-08 |
9.5142 USDT |
380.7850 SSV |
9.5405 USDT |
9.5405 USDT |
9.6045 USDT |
9.5746 USDT |
| 2025-06-07 |
9.6205 USDT |
383.5890 SSV |
9.5479 USDT |
9.5455 USDT |
9.6157 USDT |
9.5833 USDT |
| 2025-06-06 |
9.5941 USDT |
376.9610 SSV |
9.5445 USDT |
9.4686 USDT |
9.5694 USDT |
9.5155 USDT |
| 2025-06-05 |
10.1145 USDT |
1,874.3320 SSV |
9.8877 USDT |
9.6255 USDT |
9.9353 USDT |
9.8875 USDT |
| 2025-06-04 |
10.7631 USDT |
571.4320 SSV |
10.3651 USDT |
10.2995 USDT |
10.4164 USDT |
10.3351 USDT |
| 2025-06-03 |
10.5683 USDT |
40,234.2470 SSV |
10.8381 USDT |
10.7551 USDT |
10.8720 USDT |
10.8451 USDT |
| 2025-06-02 |
9.0830 USDT |
2,157.2190 SSV |
9.6825 USDT |
9.6559 USDT |
9.8812 USDT |
9.8737 USDT |
| 2025-06-01 |
8.7217 USDT |
459.3090 SSV |
9.0098 USDT |
8.9701 USDT |
9.0505 USDT |
9.0259 USDT |
| 2025-05-31 |
8.3225 USDT |
14,937.6630 SSV |
8.1485 USDT |
8.0203 USDT |
8.2261 USDT |
8.6961 USDT |
| 2025-05-30 |
9.6082 USDT |
77,219.3190 SSV |
9.7146 USDT |
8.8594 USDT |
8.9160 USDT |
8.8858 USDT |
| 2025-05-29 |
9.5397 USDT |
796.9860 SSV |
9.3165 USDT |
9.2656 USDT |
9.4320 USDT |
9.2733 USDT |
| 2025-05-28 |
9.0013 USDT |
883.7600 SSV |
8.8357 USDT |
8.8141 USDT |
9.1074 USDT |
9.0461 USDT |
| 2025-05-27 |
9.1374 USDT |
17,832.4040 SSV |
8.9242 USDT |
8.8318 USDT |
9.0377 USDT |
9.4481 USDT |
| 2025-05-26 |
8.6575 USDT |
5,184.7820 SSV |
8.8316 USDT |
8.5340 USDT |
8.6372 USDT |
8.6841 USDT |
| 2025-05-25 |
8.3299 USDT |
1,730.9720 SSV |
8.2597 USDT |
8.2564 USDT |
8.6493 USDT |
8.6282 USDT |
| 2025-05-24 |
8.8529 USDT |
87.7540 SSV |
8.7741 USDT |
8.7173 USDT |
8.8059 USDT |
8.7307 USDT |
| 2025-05-23 |
9.6200 USDT |
1,687.4070 SSV |
9.4108 USDT |
9.3652 USDT |
9.4996 USDT |
9.4444 USDT |
| 2025-05-22 |
9.7734 USDT |
11,064.1570 SSV |
9.8146 USDT |
9.6445 USDT |
9.7346 USDT |
9.8054 USDT |
| 2025-05-21 |
9.3209 USDT |
0.0000 SSV |
9.4210 USDT |
9.4210 USDT |
9.4210 USDT |
9.4210 USDT |
| 2025-05-20 |
9.2770 USDT |
5,454.7050 SSV |
8.9442 USDT |
8.8835 USDT |
9.0270 USDT |
9.1557 USDT |
| 2025-05-19 |
9.0641 USDT |
9,733.0260 SSV |
8.8642 USDT |
8.5964 USDT |
8.8642 USDT |
9.0582 USDT |
| 2025-05-18 |
9.2051 USDT |
38.3970 SSV |
9.0733 USDT |
9.0692 USDT |
9.1090 USDT |
9.1058 USDT |
| 2025-05-17 |
8.5429 USDT |
55.6760 SSV |
8.3739 USDT |
8.3401 USDT |
8.3829 USDT |
8.3401 USDT |
| 2025-05-16 |
9.1572 USDT |
618.4740 SSV |
8.7715 USDT |
8.7589 USDT |
8.8460 USDT |
8.7901 USDT |
| 2025-05-15 |
9.4999 USDT |
71.5900 SSV |
9.2057 USDT |
9.1988 USDT |
9.2646 USDT |
9.2627 USDT |
| 2025-05-14 |
10.3431 USDT |
3,747.3750 SSV |
9.9266 USDT |
9.7800 USDT |
9.9321 USDT |
9.9105 USDT |
| 2025-05-13 |
9.9121 USDT |
24,688.6540 SSV |
9.6535 USDT |
9.5921 USDT |
9.8081 USDT |
10.7301 USDT |
| 2025-05-12 |
9.9037 USDT |
1,280.1850 SSV |
10.1726 USDT |
10.0747 USDT |
10.2427 USDT |
10.0747 USDT |
| 2025-05-11 |
10.2741 USDT |
19,774.6520 SSV |
9.8153 USDT |
9.3939 USDT |
9.6745 USDT |
9.8037 USDT |
| 2025-05-10 |
8.9291 USDT |
304.1960 SSV |
9.1757 USDT |
9.1757 USDT |
9.3796 USDT |
9.3595 USDT |
| 2025-05-09 |
7.9918 USDT |
7,273.9530 SSV |
8.3533 USDT |
7.8860 USDT |
8.1480 USDT |
8.2961 USDT |
| 2025-05-08 |
7.0011 USDT |
5,056.6410 SSV |
7.5638 USDT |
7.4816 USDT |
7.8890 USDT |
7.8338 USDT |
| 2025-05-07 |
6.2021 USDT |
6,670.4540 SSV |
6.1900 USDT |
6.0252 USDT |
6.1123 USDT |
6.1571 USDT |
| 2025-05-06 |
5.7166 USDT |
641.2090 SSV |
5.5686 USDT |
5.5686 USDT |
5.7213 USDT |
5.6926 USDT |
| 2025-05-05 |
5.9047 USDT |
381.6080 SSV |
5.9200 USDT |
5.8309 USDT |
5.9244 USDT |
5.8327 USDT |
| 2025-05-04 |
6.0026 USDT |
7,106.9600 SSV |
6.0498 USDT |
5.8138 USDT |
5.8927 USDT |
5.8873 USDT |
| 2025-05-03 |
6.4477 USDT |
13.9180 SSV |
6.1028 USDT |
6.0828 USDT |
6.1028 USDT |
6.0829 USDT |
| 2025-05-02 |
6.7283 USDT |
2,931.4280 SSV |
6.9386 USDT |
6.9368 USDT |
7.1434 USDT |
7.0363 USDT |
| 2025-05-01 |
6.6098 USDT |
245.0720 SSV |
6.6474 USDT |
6.6117 USDT |
6.6611 USDT |
6.6611 USDT |
| 2025-04-30 |
6.4716 USDT |
10,132.7560 SSV |
6.4831 USDT |
6.1325 USDT |
6.3878 USDT |
6.4875 USDT |
| 2025-04-29 |
6.7308 USDT |
342.9940 SSV |
6.6431 USDT |
6.5393 USDT |
6.6431 USDT |
6.5393 USDT |
| 2025-04-28 |
6.3995 USDT |
5,317.6650 SSV |
6.5021 USDT |
6.2295 USDT |
6.3730 USDT |
6.4782 USDT |
| 2025-04-27 |
6.5957 USDT |
4,134.0120 SSV |
6.3805 USDT |
6.2216 USDT |
6.3229 USDT |
6.4330 USDT |
| 2025-04-26 |
6.5536 USDT |
422.3740 SSV |
6.4270 USDT |
6.4002 USDT |
6.4470 USDT |
6.4049 USDT |
| 2025-04-25 |
6.5425 USDT |
536.5500 SSV |
6.4030 USDT |
6.3904 USDT |
6.4515 USDT |
6.4454 USDT |
| 2025-04-24 |
6.3913 USDT |
214.5700 SSV |
6.5030 USDT |
6.4930 USDT |
6.5269 USDT |
6.5269 USDT |
| 2025-04-23 |
6.3925 USDT |
261.1560 SSV |
6.3872 USDT |
6.3872 USDT |
6.4570 USDT |
6.4560 USDT |
| 2025-04-22 |
5.7652 USDT |
110.8530 SSV |
5.9760 USDT |
5.9655 USDT |
5.9876 USDT |
5.9695 USDT |