Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
5.7635 USDT |
8,268.4150 SSV |
5.7686 USDT |
5.6580 USDT |
5.7373 USDT |
5.7902 USDT |
| 2025-04-20 |
5.6411 USDT |
8.4270 SSV |
5.6298 USDT |
5.6226 USDT |
5.6322 USDT |
5.6245 USDT |
| 2025-04-19 |
5.4673 USDT |
196.3910 SSV |
5.6619 USDT |
5.6409 USDT |
5.6726 USDT |
5.6409 USDT |
| 2025-04-18 |
5.2116 USDT |
228.0550 SSV |
5.2771 USDT |
5.2385 USDT |
5.2776 USDT |
5.2510 USDT |
| 2025-04-17 |
5.0781 USDT |
6,520.6220 SSV |
5.1079 USDT |
4.9811 USDT |
5.0823 USDT |
5.1904 USDT |
| 2025-04-16 |
5.0106 USDT |
391.8260 SSV |
5.0936 USDT |
5.0785 USDT |
5.0977 USDT |
5.0894 USDT |
| 2025-04-15 |
5.2121 USDT |
215.4970 SSV |
5.0241 USDT |
5.0167 USDT |
5.0701 USDT |
5.0699 USDT |
| 2025-04-14 |
5.3621 USDT |
6,026.6770 SSV |
5.4714 USDT |
5.1824 USDT |
5.2638 USDT |
5.2824 USDT |
| 2025-04-13 |
5.4443 USDT |
9,510.0130 SSV |
5.5125 USDT |
5.2381 USDT |
5.3493 USDT |
5.2624 USDT |
| 2025-04-12 |
5.3662 USDT |
151.8740 SSV |
5.5826 USDT |
5.5526 USDT |
5.5826 USDT |
5.5597 USDT |
| 2025-04-11 |
5.1473 USDT |
295.5670 SSV |
5.2400 USDT |
5.2377 USDT |
5.2891 USDT |
5.2676 USDT |
| 2025-04-10 |
4.9735 USDT |
394.4790 SSV |
5.0423 USDT |
5.0120 USDT |
5.0423 USDT |
5.0277 USDT |
| 2025-04-09 |
4.7608 USDT |
546.8970 SSV |
5.1524 USDT |
5.0995 USDT |
5.1545 USDT |
5.1078 USDT |
| 2025-04-08 |
4.8418 USDT |
8,722.4560 SSV |
4.7778 USDT |
4.5506 USDT |
4.6421 USDT |
4.5603 USDT |
| 2025-04-07 |
4.7780 USDT |
127.0740 SSV |
4.9701 USDT |
4.9684 USDT |
5.0082 USDT |
5.0082 USDT |
| 2025-04-06 |
5.5389 USDT |
385.3270 SSV |
5.1806 USDT |
5.1406 USDT |
5.1924 USDT |
5.1424 USDT |
| 2025-04-05 |
5.7669 USDT |
638.3350 SSV |
5.6482 USDT |
5.6482 USDT |
5.7289 USDT |
5.7289 USDT |
| 2025-04-04 |
6.0865 USDT |
6,035.2190 SSV |
5.9994 USDT |
5.9428 USDT |
6.0714 USDT |
6.1028 USDT |
| 2025-04-03 |
6.0876 USDT |
3,313.7830 SSV |
5.8673 USDT |
5.8673 USDT |
5.9395 USDT |
6.1228 USDT |
| 2025-04-02 |
6.5005 USDT |
0.0000 SSV |
6.5266 USDT |
6.5266 USDT |
6.5266 USDT |
6.5266 USDT |
| 2025-04-01 |
6.7247 USDT |
330.8190 SSV |
6.7087 USDT |
6.6769 USDT |
6.7199 USDT |
6.6969 USDT |
| 2025-03-31 |
6.5734 USDT |
714.2340 SSV |
6.6331 USDT |
6.5358 USDT |
6.5885 USDT |
6.5885 USDT |
| 2025-03-30 |
6.7108 USDT |
44.9050 SSV |
6.6731 USDT |
6.6185 USDT |
6.6731 USDT |
6.6331 USDT |
| 2025-03-29 |
6.8435 USDT |
185.8890 SSV |
6.6131 USDT |
6.5630 USDT |
6.6231 USDT |
6.5654 USDT |
| 2025-03-28 |
7.3410 USDT |
113.8740 SSV |
7.0207 USDT |
6.9833 USDT |
7.0250 USDT |
6.9898 USDT |
| 2025-03-27 |
7.9885 USDT |
154.1330 SSV |
7.8637 USDT |
7.8207 USDT |
7.8677 USDT |
7.8630 USDT |
| 2025-03-26 |
8.1796 USDT |
8,523.0970 SSV |
8.1063 USDT |
7.9516 USDT |
8.1401 USDT |
7.9822 USDT |
| 2025-03-25 |
8.1791 USDT |
9,534.7070 SSV |
8.2338 USDT |
8.0562 USDT |
8.1612 USDT |
8.2561 USDT |
| 2025-03-24 |
8.2173 USDT |
76.5350 SSV |
8.2961 USDT |
8.2930 USDT |
8.3080 USDT |
8.2970 USDT |
| 2025-03-23 |
8.1282 USDT |
8,065.9470 SSV |
8.3178 USDT |
7.8863 USDT |
7.9598 USDT |
7.9911 USDT |
| 2025-03-22 |
7.9553 USDT |
4,765.1040 SSV |
7.9975 USDT |
7.8785 USDT |
7.9334 USDT |
7.9111 USDT |
| 2025-03-21 |
7.8247 USDT |
7,931.6370 SSV |
7.7388 USDT |
7.6009 USDT |
7.7219 USDT |
7.9615 USDT |
| 2025-03-20 |
7.9029 USDT |
7,080.9160 SSV |
7.9037 USDT |
7.6696 USDT |
7.7720 USDT |
7.7263 USDT |
| 2025-03-19 |
8.0720 USDT |
39,888.7060 SSV |
7.6645 USDT |
7.5636 USDT |
7.6364 USDT |
8.0355 USDT |
| 2025-03-18 |
7.6130 USDT |
0.0000 SSV |
7.5757 USDT |
7.5757 USDT |
7.5757 USDT |
7.5757 USDT |
| 2025-03-17 |
7.5824 USDT |
173.6420 SSV |
7.7536 USDT |
7.7505 USDT |
7.7691 USDT |
7.7668 USDT |
| 2025-03-16 |
7.6114 USDT |
7.2670 SSV |
7.3534 USDT |
7.3534 USDT |
7.3534 USDT |
7.3534 USDT |
| 2025-03-15 |
7.3624 USDT |
8,178.4460 SSV |
7.3076 USDT |
7.2266 USDT |
7.3076 USDT |
7.5711 USDT |