Crypto exchange DigiFinex

Market SSVCoin () / Tether (USDT)

Identifier on DigiFinex: ssv_usdt
Price
Date Price Volume Open Low High Close
2023-11-27 23.7110 USDT 2,364.0030 SSV 24.9753 USDT 24.2789 USDT 24.9925 USDT 24.5583 USDT
2023-11-26 23.0480 USDT 4,540.4540 SSV 22.3956 USDT 22.2899 USDT 22.9609 USDT 22.7217 USDT
2023-11-25 22.8039 USDT 2,578.7790 SSV 22.1295 USDT 22.0605 USDT 22.2807 USDT 22.4593 USDT
2023-11-24 22.0395 USDT 959.9780 SSV 23.0869 USDT 22.9102 USDT 22.9533 USDT 22.9250 USDT
2023-11-23 18.9467 USDT 13,071.8980 SSV 19.2680 USDT 19.2244 USDT 19.9601 USDT 20.0305 USDT
2023-11-22 16.9781 USDT 5,354.6180 SSV 17.4172 USDT 17.3729 USDT 17.7164 USDT 17.9350 USDT
2023-11-21 17.0769 USDT 10,546.2030 SSV 16.4406 USDT 15.7552 USDT 16.1024 USDT 16.1024 USDT
2023-11-20 17.5459 USDT 14,671.7530 SSV 17.8282 USDT 17.4800 USDT 18.0049 USDT 17.5917 USDT
2023-11-19 16.6232 USDT 1,592.7200 SSV 16.6021 USDT 16.6021 USDT 16.7192 USDT 16.7434 USDT
2023-11-18 16.3509 USDT 2,565.7700 SSV 16.7421 USDT 16.5923 USDT 16.7641 USDT 16.8930 USDT
2023-11-17 17.6019 USDT 4,282.7920 SSV 16.7521 USDT 16.7521 USDT 17.0331 USDT 16.8907 USDT
2023-11-16 18.4369 USDT 2,768.6910 SSV 17.8915 USDT 17.8681 USDT 18.4854 USDT 18.4087 USDT
2023-11-15 18.5858 USDT 10,769.5660 SSV 18.4953 USDT 18.3334 USDT 18.6374 USDT 18.8723 USDT
2023-11-14 18.2817 USDT 7,465.2110 SSV 18.1801 USDT 17.1817 USDT 18.0603 USDT 17.9715 USDT
2023-11-13 19.3142 USDT 5,510.3560 SSV 19.0763 USDT 18.0495 USDT 18.4248 USDT 18.3513 USDT
2023-11-12 19.2273 USDT 7,268.8560 SSV 19.5566 USDT 19.4885 USDT 19.8105 USDT 20.0177 USDT
2023-11-11 19.1778 USDT 10,227.5670 SSV 19.5307 USDT 18.7061 USDT 19.0390 USDT 18.9244 USDT
2023-11-10 19.7269 USDT 15,205.8020 SSV 19.6540 USDT 19.3896 USDT 19.5093 USDT 19.9484 USDT
2023-11-09 15.8659 USDT 69,417.4810 SSV 16.1677 USDT 14.4172 USDT 15.2172 USDT 15.0358 USDT
2023-11-08 16.6565 USDT 3,304.1180 SSV 16.4978 USDT 16.3498 USDT 16.5222 USDT 16.4522 USDT
2023-11-07 16.7106 USDT 10,717.0260 SSV 16.4928 USDT 16.3335 USDT 16.7880 USDT 16.7579 USDT
2023-11-06 15.9059 USDT 4,321.4140 SSV 15.8496 USDT 15.7525 USDT 15.9676 USDT 15.9976 USDT
2023-11-05 15.3691 USDT 3,377.0460 SSV 14.9660 USDT 14.8270 USDT 15.0229 USDT 15.2071 USDT
2023-11-04 15.3037 USDT 2,266.5060 SSV 15.3093 USDT 15.2644 USDT 15.3022 USDT 15.2704 USDT
2023-11-03 13.9302 USDT 1,817.6570 SSV 14.2767 USDT 14.0429 USDT 14.1732 USDT 14.2342 USDT
2023-11-02 14.7234 USDT 2,963.7910 SSV 14.0673 USDT 13.8600 USDT 14.1553 USDT 14.2783 USDT
2023-11-01 14.1534 USDT 7,049.6450 SSV 14.0901 USDT 13.9553 USDT 14.1739 USDT 14.8036 USDT
2023-10-31 14.6461 USDT 2,670.4530 SSV 14.3127 USDT 14.1851 USDT 14.3643 USDT 14.3638 USDT
2023-10-30 14.4132 USDT 3,230.3120 SSV 14.3221 USDT 13.8620 USDT 14.2568 USDT 14.4790 USDT
2023-10-29 14.5237 USDT 2,883.8250 SSV 14.6331 USDT 14.4170 USDT 14.5647 USDT 14.5030 USDT
2023-10-28 13.9486 USDT 3,023.0170 SSV 13.8062 USDT 13.8031 USDT 14.0674 USDT 14.0674 USDT
2023-10-27 14.0660 USDT 1,210.0740 SSV 13.8546 USDT 13.6181 USDT 13.8099 USDT 13.8467 USDT
2023-10-26 14.3265 USDT 279.1270 SSV 14.0773 USDT 14.0676 USDT 14.1692 USDT 14.2237 USDT
2023-10-25 14.3353 USDT 6,900.0010 SSV 14.7330 USDT 14.3526 USDT 14.5539 USDT 14.4889 USDT
2023-10-24 12.9259 USDT 4,704.4640 SSV 13.5636 USDT 13.4329 USDT 13.8265 USDT 13.7835 USDT
2023-10-23 12.7478 USDT 16,337.9900 SSV 12.9490 USDT 12.7441 USDT 13.0247 USDT 13.5157 USDT
2023-10-22 12.4721 USDT 10,708.7320 SSV 12.3349 USDT 12.2558 USDT 12.3758 USDT 12.4759 USDT
2023-10-21 12.3419 USDT 2,007.6220 SSV 12.7659 USDT 12.5459 USDT 12.5798 USDT 12.5798 USDT
2023-10-20 11.8891 USDT 470.0010 SSV 12.2158 USDT 12.1735 USDT 12.2273 USDT 12.3534 USDT
2023-10-19 12.6041 USDT 4,745.4990 SSV 12.3874 USDT 12.2878 USDT 12.3752 USDT 12.4159 USDT
2023-10-18 12.7607 USDT 2,386.8520 SSV 12.5941 USDT 12.4875 USDT 12.5766 USDT 12.6036 USDT
2023-10-17 13.1576 USDT 3,854.9270 SSV 12.9650 USDT 12.7440 USDT 12.8697 USDT 12.8524 USDT
2023-10-16 13.5855 USDT 268.2910 SSV 13.5440 USDT 13.5440 USDT 13.5912 USDT 13.5675 USDT
2023-10-15 13.2782 USDT 1,129.1110 SSV 13.3746 USDT 13.3234 USDT 13.3896 USDT 13.3263 USDT
2023-10-14 13.4014 USDT 14,872.5770 SSV 13.5492 USDT 13.0697 USDT 13.3166 USDT 13.2747 USDT
2023-10-13 13.7455 USDT 698.1370 SSV 13.7536 USDT 13.7137 USDT 13.7584 USDT 13.8344 USDT
2023-10-12 13.8154 USDT 1,540.1520 SSV 13.7253 USDT 13.6565 USDT 13.7370 USDT 13.7535 USDT
2023-10-11 13.9694 USDT 10,638.3390 SSV 13.8195 USDT 13.5831 USDT 13.7534 USDT 13.8739 USDT
2023-10-10 15.0032 USDT 196.2700 SSV 14.9329 USDT 14.8870 USDT 14.9677 USDT 14.8870 USDT
2023-10-09 15.2442 USDT 3,203.2320 SSV 14.7502 USDT 14.6713 USDT 14.9122 USDT 14.9559 USDT