Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
10.1517 USDT |
232.0250 SSV |
10.3148 USDT |
10.2301 USDT |
10.3191 USDT |
10.2952 USDT |
| 2025-07-16 |
10.0823 USDT |
896.3920 SSV |
10.4151 USDT |
10.2448 USDT |
10.4366 USDT |
10.2463 USDT |
| 2025-07-15 |
9.1300 USDT |
13,170.0480 SSV |
8.8858 USDT |
8.8291 USDT |
8.9474 USDT |
9.4843 USDT |
| 2025-07-14 |
9.3875 USDT |
10,876.0200 SSV |
9.4124 USDT |
8.9258 USDT |
9.1096 USDT |
9.1466 USDT |
| 2025-07-13 |
9.1051 USDT |
5,831.3580 SSV |
9.1257 USDT |
9.0678 USDT |
9.1643 USDT |
9.2257 USDT |
| 2025-07-12 |
9.1289 USDT |
169.1680 SSV |
8.7859 USDT |
8.7465 USDT |
8.7959 USDT |
8.7559 USDT |
| 2025-07-11 |
9.1428 USDT |
11,586.3430 SSV |
9.2426 USDT |
9.0600 USDT |
9.2610 USDT |
9.3906 USDT |
| 2025-07-10 |
8.1019 USDT |
3,807.3140 SSV |
8.1962 USDT |
8.0638 USDT |
8.1491 USDT |
8.3360 USDT |
| 2025-07-09 |
7.7459 USDT |
14,467.1070 SSV |
7.5768 USDT |
7.5535 USDT |
7.6305 USDT |
8.0938 USDT |
| 2025-07-08 |
7.3774 USDT |
277.9180 SSV |
7.3934 USDT |
7.3702 USDT |
7.4946 USDT |
7.4531 USDT |
| 2025-07-07 |
7.4603 USDT |
22.0090 SSV |
7.3657 USDT |
7.3657 USDT |
7.3866 USDT |
7.3834 USDT |
| 2025-07-06 |
7.3019 USDT |
872.2280 SSV |
7.5535 USDT |
7.4587 USDT |
7.5535 USDT |
7.4646 USDT |
| 2025-07-05 |
7.1902 USDT |
3,325.4400 SSV |
7.2602 USDT |
7.0612 USDT |
7.1330 USDT |
7.1319 USDT |
| 2025-07-04 |
7.4045 USDT |
4.6140 SSV |
7.1533 USDT |
7.1414 USDT |
7.1533 USDT |
7.1433 USDT |
| 2025-07-03 |
7.7963 USDT |
35.1030 SSV |
7.6936 USDT |
7.6936 USDT |
7.7064 USDT |
7.7064 USDT |
| 2025-07-02 |
7.0772 USDT |
10,583.8900 SSV |
6.9132 USDT |
6.8989 USDT |
7.0617 USDT |
7.4075 USDT |
| 2025-07-01 |
7.1868 USDT |
118.9640 SSV |
6.9261 USDT |
6.8719 USDT |
6.9261 USDT |
6.8768 USDT |
| 2025-06-30 |
7.6839 USDT |
76.1780 SSV |
7.4635 USDT |
7.4535 USDT |
7.4691 USDT |
7.4550 USDT |
| 2025-06-29 |
7.2904 USDT |
51.4270 SSV |
7.2566 USDT |
7.2566 USDT |
7.2861 USDT |
7.2634 USDT |
| 2025-06-28 |
7.1084 USDT |
25.5520 SSV |
7.2136 USDT |
7.1986 USDT |
7.2186 USDT |
7.1996 USDT |
| 2025-06-27 |
7.0192 USDT |
140.7480 SSV |
7.0492 USDT |
6.9996 USDT |
7.0933 USDT |
6.9996 USDT |
| 2025-06-26 |
7.1676 USDT |
10,968.1460 SSV |
7.2444 USDT |
6.8868 USDT |
6.9808 USDT |
6.9158 USDT |
| 2025-06-25 |
7.4259 USDT |
207.1800 SSV |
7.3337 USDT |
7.2631 USDT |
7.3339 USDT |
7.2666 USDT |
| 2025-06-24 |
7.4921 USDT |
225.9960 SSV |
7.4635 USDT |
7.4029 USDT |
7.4635 USDT |
7.4635 USDT |
| 2025-06-23 |
6.7817 USDT |
50.3660 SSV |
7.1346 USDT |
7.1333 USDT |
7.1477 USDT |
7.1333 USDT |
| 2025-06-22 |
6.9898 USDT |
7,815.3310 SSV |
6.8432 USDT |
6.7764 USDT |
6.8608 USDT |
6.9567 USDT |
| 2025-06-21 |
7.3356 USDT |
9,667.2180 SSV |
7.3866 USDT |
7.0067 USDT |
7.0567 USDT |
7.0401 USDT |
| 2025-06-20 |
8.0803 USDT |
12,264.1610 SSV |
8.0238 USDT |
7.8990 USDT |
7.9663 USDT |
8.0163 USDT |
| 2025-06-19 |
8.1239 USDT |
4,930.0820 SSV |
8.2038 USDT |
7.9332 USDT |
8.0568 USDT |
8.0738 USDT |
| 2025-06-18 |
8.3534 USDT |
8,676.0920 SSV |
8.3894 USDT |
7.9567 USDT |
8.1098 USDT |
7.9623 USDT |
| 2025-06-17 |
9.0208 USDT |
10,044.5020 SSV |
8.7800 USDT |
8.6716 USDT |
8.7579 USDT |
8.7395 USDT |
| 2025-06-16 |
9.2001 USDT |
6,190.1440 SSV |
9.3456 USDT |
9.2184 USDT |
9.2977 USDT |
9.4214 USDT |
| 2025-06-15 |
9.0067 USDT |
414.5460 SSV |
9.0316 USDT |
8.9018 USDT |
9.0316 USDT |
8.9922 USDT |
| 2025-06-14 |
9.1494 USDT |
8,683.6770 SSV |
9.1443 USDT |
8.8216 USDT |
8.9645 USDT |
9.1057 USDT |
| 2025-06-13 |
9.5033 USDT |
36,957.5970 SSV |
9.6545 USDT |
8.8038 USDT |
8.9657 USDT |
8.9248 USDT |
| 2025-06-12 |
10.3981 USDT |
21,878.4820 SSV |
10.0874 USDT |
9.6520 USDT |
9.8596 USDT |
9.6891 USDT |
| 2025-06-11 |
11.3278 USDT |
3,333.6950 SSV |
11.3924 USDT |
11.1582 USDT |
11.4083 USDT |
11.2748 USDT |
| 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 |