Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
3.0503 USDT |
1,886.4020 SSV |
3.0385 USDT |
2.9908 USDT |
3.0369 USDT |
3.0664 USDT |
| 2026-02-10 |
3.0915 USDT |
495.4190 SSV |
3.0664 USDT |
3.0406 USDT |
3.0804 USDT |
3.0583 USDT |
| 2026-02-09 |
3.2024 USDT |
365.9210 SSV |
3.1597 USDT |
3.1321 USDT |
3.1666 USDT |
3.1375 USDT |
| 2026-02-08 |
3.3772 USDT |
24.0730 SSV |
3.2295 USDT |
3.2295 USDT |
3.2435 USDT |
3.2430 USDT |
| 2026-02-07 |
3.4505 USDT |
8,042.9250 SSV |
3.4598 USDT |
3.3675 USDT |
3.3985 USDT |
3.3966 USDT |
| 2026-02-06 |
3.4625 USDT |
571.9490 SSV |
3.3848 USDT |
3.3572 USDT |
3.3880 USDT |
3.3845 USDT |
| 2026-02-05 |
3.8892 USDT |
35,981.9450 SSV |
4.0344 USDT |
3.3964 USDT |
3.6016 USDT |
3.5206 USDT |
| 2026-02-04 |
4.0040 USDT |
256.6840 SSV |
4.0146 USDT |
3.9846 USDT |
4.0254 USDT |
3.9857 USDT |
| 2026-02-03 |
3.9539 USDT |
10,345.9860 SSV |
3.9918 USDT |
3.9302 USDT |
3.9902 USDT |
4.0256 USDT |
| 2026-02-02 |
3.9594 USDT |
4,942.1220 SSV |
3.8223 USDT |
3.6817 USDT |
3.8417 USDT |
3.8146 USDT |
| 2026-02-01 |
3.9265 USDT |
220.5040 SSV |
4.0173 USDT |
4.0143 USDT |
4.0840 USDT |
4.0689 USDT |
| 2026-01-31 |
4.4422 USDT |
559.5950 SSV |
4.3290 USDT |
4.2701 USDT |
4.3290 USDT |
4.2878 USDT |
| 2026-01-30 |
4.3878 USDT |
25,694.6430 SSV |
4.3333 USDT |
4.2165 USDT |
4.2681 USDT |
4.5411 USDT |
| 2026-01-29 |
4.5490 USDT |
16,531.6560 SSV |
4.5138 USDT |
4.3120 USDT |
4.3339 USDT |
4.3170 USDT |
| 2026-01-28 |
4.1675 USDT |
6,464.5120 SSV |
4.2039 USDT |
4.1785 USDT |
4.1897 USDT |
4.1897 USDT |
| 2026-01-27 |
4.1277 USDT |
220.5930 SSV |
4.1911 USDT |
4.1811 USDT |
4.2072 USDT |
4.1998 USDT |
| 2026-01-26 |
3.7405 USDT |
16.8630 SSV |
3.9352 USDT |
3.9347 USDT |
3.9473 USDT |
3.9398 USDT |
| 2026-01-25 |
3.9643 USDT |
1,017.6240 SSV |
3.6339 USDT |
3.5637 USDT |
3.6434 USDT |
3.6097 USDT |
| 2026-01-24 |
4.1890 USDT |
8,431.7740 SSV |
4.1849 USDT |
4.1161 USDT |
4.1356 USDT |
4.1182 USDT |
| 2026-01-23 |
4.1680 USDT |
509.6160 SSV |
4.2415 USDT |
4.2343 USDT |
4.2650 USDT |
4.2489 USDT |
| 2026-01-22 |
4.2264 USDT |
11,629.5840 SSV |
4.2483 USDT |
4.1303 USDT |
4.1701 USDT |
4.2471 USDT |
| 2026-01-21 |
4.2923 USDT |
2,414.7250 SSV |
4.2189 USDT |
4.1807 USDT |
4.2750 USDT |
4.2491 USDT |
| 2026-01-20 |
3.9388 USDT |
2,832.1160 SSV |
4.1331 USDT |
4.0886 USDT |
4.1412 USDT |
4.1407 USDT |
| 2026-01-19 |
3.8185 USDT |
997.1420 SSV |
3.9413 USDT |
3.9155 USDT |
3.9928 USDT |
3.9723 USDT |
| 2026-01-18 |
4.1245 USDT |
556.2580 SSV |
4.1111 USDT |
4.1038 USDT |
4.1583 USDT |
4.1496 USDT |
| 2026-01-17 |
4.2038 USDT |
326.5420 SSV |
4.2257 USDT |
4.2059 USDT |
4.2270 USDT |
4.2252 USDT |
| 2026-01-16 |
4.0768 USDT |
280.0980 SSV |
4.1603 USDT |
4.1595 USDT |
4.1799 USDT |
4.1725 USDT |
| 2026-01-15 |
4.0423 USDT |
138.2250 SSV |
3.9559 USDT |
3.9532 USDT |
3.9896 USDT |
3.9778 USDT |
| 2026-01-14 |
4.2135 USDT |
881.9810 SSV |
4.1759 USDT |
4.0959 USDT |
4.1925 USDT |
4.1084 USDT |
| 2026-01-13 |
3.8311 USDT |
660.6630 SSV |
3.9749 USDT |
3.9495 USDT |
3.9948 USDT |
3.9768 USDT |
| 2026-01-12 |
3.8583 USDT |
11,263.5100 SSV |
3.9716 USDT |
3.7298 USDT |
3.7997 USDT |
3.7975 USDT |
| 2026-01-11 |
3.9837 USDT |
5,799.2620 SSV |
3.9973 USDT |
3.9002 USDT |
3.9581 USDT |
3.9002 USDT |
| 2026-01-10 |
3.9802 USDT |
15.7940 SSV |
3.9824 USDT |
3.9822 USDT |
3.9889 USDT |
3.9861 USDT |
| 2026-01-09 |
4.0164 USDT |
1,631.4070 SSV |
3.9690 USDT |
3.9687 USDT |
4.0329 USDT |
4.0120 USDT |
| 2026-01-08 |
4.1147 USDT |
16,566.9850 SSV |
4.2142 USDT |
3.9552 USDT |
4.0299 USDT |
4.0383 USDT |
| 2026-01-07 |
4.4002 USDT |
415.5940 SSV |
4.3081 USDT |
4.2487 USDT |
4.3110 USDT |
4.2592 USDT |
| 2026-01-06 |
4.4522 USDT |
715.4880 SSV |
4.4871 USDT |
4.4754 USDT |
4.5018 USDT |
4.4938 USDT |
| 2026-01-05 |
4.4961 USDT |
15,594.7590 SSV |
4.5651 USDT |
4.3169 USDT |
4.3600 USDT |
4.4210 USDT |
| 2026-01-04 |
4.5571 USDT |
436.2080 SSV |
4.6286 USDT |
4.5889 USDT |
4.6329 USDT |
4.6329 USDT |
| 2026-01-03 |
4.3775 USDT |
199.9380 SSV |
4.3837 USDT |
4.3539 USDT |
4.3837 USDT |
4.3560 USDT |
| 2026-01-02 |
4.4545 USDT |
929.7580 SSV |
4.4575 USDT |
4.4079 USDT |
4.4661 USDT |
4.4220 USDT |
| 2026-01-01 |
4.0420 USDT |
20,455.5030 SSV |
3.8513 USDT |
3.8343 USDT |
3.8578 USDT |
4.1629 USDT |
| 2025-12-31 |
3.9691 USDT |
14,366.1230 SSV |
3.9663 USDT |
3.9116 USDT |
3.9614 USDT |
3.9335 USDT |
| 2025-12-30 |
3.8824 USDT |
11,884.4420 SSV |
3.8218 USDT |
3.7662 USDT |
3.8191 USDT |
3.9969 USDT |
| 2025-12-29 |
3.9281 USDT |
495.9160 SSV |
3.8303 USDT |
3.8192 USDT |
3.8728 USDT |
3.8545 USDT |
| 2025-12-28 |
3.8249 USDT |
8,519.2140 SSV |
3.8307 USDT |
3.7269 USDT |
3.7722 USDT |
3.7722 USDT |
| 2025-12-27 |
3.8829 USDT |
62.9070 SSV |
3.8888 USDT |
3.8796 USDT |
3.8892 USDT |
3.8877 USDT |
| 2025-12-26 |
3.8447 USDT |
8.7890 SSV |
3.8827 USDT |
3.8793 USDT |
3.8870 USDT |
3.8800 USDT |
| 2025-12-25 |
3.9353 USDT |
18,056.2500 SSV |
3.9682 USDT |
3.8757 USDT |
3.8988 USDT |
3.9338 USDT |
| 2025-12-24 |
3.8975 USDT |
1,639.9510 SSV |
3.9052 USDT |
3.8192 USDT |
3.9112 USDT |
3.8219 USDT |