Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
60.0391 USDT |
2,311.0860 SSV |
60.1024 USDT |
58.5234 USDT |
58.9863 USDT |
58.7447 USDT |
| 2024-03-28 |
59.8471 USDT |
1,830.0280 SSV |
59.3396 USDT |
58.9357 USDT |
59.8009 USDT |
59.8846 USDT |
| 2024-03-27 |
60.9864 USDT |
10,011.8760 SSV |
59.5288 USDT |
57.3716 USDT |
58.5127 USDT |
59.6718 USDT |
| 2024-03-26 |
62.4911 USDT |
1,758.7310 SSV |
61.1110 USDT |
60.5211 USDT |
61.0492 USDT |
61.1453 USDT |
| 2024-03-25 |
62.7472 USDT |
1,081.8290 SSV |
62.7072 USDT |
62.3536 USDT |
62.7700 USDT |
62.8043 USDT |
| 2024-03-24 |
58.7901 USDT |
5,510.8450 SSV |
60.3027 USDT |
58.2911 USDT |
59.4516 USDT |
60.5010 USDT |
| 2024-03-23 |
59.8723 USDT |
1,101.8800 SSV |
58.9576 USDT |
58.4958 USDT |
58.8418 USDT |
58.6829 USDT |
| 2024-03-22 |
60.1123 USDT |
17,613.4310 SSV |
58.2857 USDT |
57.8822 USDT |
59.2701 USDT |
60.7765 USDT |
| 2024-03-21 |
57.8210 USDT |
1,087.9210 SSV |
59.1483 USDT |
57.7304 USDT |
58.8745 USDT |
58.3771 USDT |
| 2024-03-20 |
51.2925 USDT |
17,254.1450 SSV |
54.2839 USDT |
52.0251 USDT |
54.0258 USDT |
53.9842 USDT |
| 2024-03-19 |
47.8652 USDT |
1,499.1860 SSV |
48.3766 USDT |
47.4073 USDT |
49.0453 USDT |
47.4442 USDT |
| 2024-03-18 |
49.1912 USDT |
14,873.4880 SSV |
51.2335 USDT |
50.5878 USDT |
53.2254 USDT |
53.2716 USDT |
| 2024-03-17 |
44.5250 USDT |
12,854.8690 SSV |
44.9385 USDT |
44.9385 USDT |
46.7643 USDT |
46.8176 USDT |
| 2024-03-16 |
47.1882 USDT |
5,506.6470 SSV |
45.9994 USDT |
42.5685 USDT |
43.5692 USDT |
43.9093 USDT |
| 2024-03-15 |
45.3431 USDT |
5,125.4890 SSV |
44.5287 USDT |
42.2855 USDT |
42.8913 USDT |
42.7734 USDT |
| 2024-03-14 |
50.1374 USDT |
2,438.1090 SSV |
48.1030 USDT |
48.0636 USDT |
48.3860 USDT |
48.8671 USDT |
| 2024-03-13 |
51.4134 USDT |
12,116.0240 SSV |
55.4607 USDT |
53.6144 USDT |
55.4019 USDT |
56.4236 USDT |
| 2024-03-12 |
39.7040 USDT |
938.7180 SSV |
40.5093 USDT |
39.7710 USDT |
40.5029 USDT |
40.4193 USDT |
| 2024-03-11 |
36.5840 USDT |
5,508.7860 SSV |
36.2616 USDT |
35.8029 USDT |
36.3343 USDT |
36.2388 USDT |
| 2024-03-10 |
37.9931 USDT |
1,783.9060 SSV |
37.0123 USDT |
36.7537 USDT |
37.1077 USDT |
36.8794 USDT |
| 2024-03-09 |
36.5282 USDT |
2,883.3150 SSV |
37.4333 USDT |
36.5873 USDT |
37.1023 USDT |
37.1134 USDT |
| 2024-03-08 |
36.5524 USDT |
424.5240 SSV |
36.3926 USDT |
36.3394 USDT |
36.7977 USDT |
36.7647 USDT |
| 2024-03-07 |
36.1525 USDT |
3,383.5650 SSV |
36.3578 USDT |
35.6673 USDT |
36.4557 USDT |
36.4374 USDT |
| 2024-03-06 |
35.5262 USDT |
3,713.4980 SSV |
35.2172 USDT |
34.8566 USDT |
35.3156 USDT |
36.5174 USDT |
| 2024-03-05 |
36.1090 USDT |
15,215.5220 SSV |
35.7925 USDT |
34.7215 USDT |
35.7982 USDT |
34.9967 USDT |
| 2024-03-04 |
34.9186 USDT |
4,220.8230 SSV |
33.5208 USDT |
33.3499 USDT |
34.1918 USDT |
34.3379 USDT |
| 2024-03-03 |
35.6133 USDT |
5,882.0960 SSV |
34.6899 USDT |
34.3259 USDT |
34.8168 USDT |
34.6506 USDT |
| 2024-03-02 |
33.3469 USDT |
1,897.2270 SSV |
32.8386 USDT |
32.8168 USDT |
33.3334 USDT |
33.4131 USDT |
| 2024-03-01 |
32.7888 USDT |
5,578.8800 SSV |
32.9343 USDT |
32.2043 USDT |
32.5441 USDT |
32.7056 USDT |
| 2024-02-29 |
34.1779 USDT |
3,639.4130 SSV |
33.8003 USDT |
32.1519 USDT |
33.0445 USDT |
32.4612 USDT |
| 2024-02-28 |
33.6136 USDT |
9,060.1410 SSV |
34.0841 USDT |
31.2331 USDT |
32.4555 USDT |
32.8017 USDT |
| 2024-02-27 |
34.3148 USDT |
2,343.9430 SSV |
33.4638 USDT |
33.0542 USDT |
33.7261 USDT |
34.1343 USDT |
| 2024-02-26 |
34.3535 USDT |
2,815.9650 SSV |
34.8808 USDT |
33.9258 USDT |
34.4297 USDT |
34.3464 USDT |
| 2024-02-25 |
32.4286 USDT |
6,310.0230 SSV |
32.2412 USDT |
31.9266 USDT |
32.3039 USDT |
32.9543 USDT |
| 2024-02-24 |
31.7909 USDT |
2,377.7610 SSV |
32.0648 USDT |
31.9323 USDT |
32.1553 USDT |
32.6560 USDT |
| 2024-02-23 |
30.8937 USDT |
1,536.6920 SSV |
31.0846 USDT |
30.6065 USDT |
31.0906 USDT |
31.0906 USDT |
| 2024-02-22 |
32.0586 USDT |
1,557.1950 SSV |
31.7062 USDT |
31.6649 USDT |
32.1735 USDT |
32.1553 USDT |
| 2024-02-21 |
31.8747 USDT |
3,996.2920 SSV |
31.0472 USDT |
30.2556 USDT |
30.8244 USDT |
31.3776 USDT |
| 2024-02-20 |
33.8618 USDT |
5,674.6510 SSV |
33.2042 USDT |
31.4650 USDT |
32.2561 USDT |
32.5655 USDT |
| 2024-02-19 |
34.1965 USDT |
5,376.7130 SSV |
34.2037 USDT |
33.9662 USDT |
35.0567 USDT |
34.8545 USDT |
| 2024-02-18 |
31.7423 USDT |
262.9540 SSV |
31.9252 USDT |
31.8237 USDT |
32.0753 USDT |
32.2554 USDT |
| 2024-02-17 |
30.6998 USDT |
645.1940 SSV |
30.7453 USDT |
30.6806 USDT |
30.8393 USDT |
30.9920 USDT |
| 2024-02-16 |
32.0709 USDT |
7,194.4490 SSV |
31.6684 USDT |
30.5283 USDT |
30.7447 USDT |
30.6846 USDT |
| 2024-02-15 |
32.7416 USDT |
2,157.7270 SSV |
32.7744 USDT |
32.1406 USDT |
32.6614 USDT |
32.8056 USDT |
| 2024-02-14 |
31.8981 USDT |
4,166.5390 SSV |
31.9141 USDT |
31.4550 USDT |
32.0249 USDT |
32.6521 USDT |
| 2024-02-13 |
31.5603 USDT |
2,596.2270 SSV |
31.1064 USDT |
30.7465 USDT |
31.0655 USDT |
31.4950 USDT |
| 2024-02-12 |
30.1717 USDT |
6,052.4490 SSV |
30.1010 USDT |
29.9477 USDT |
30.8647 USDT |
31.2513 USDT |
| 2024-02-11 |
30.5399 USDT |
1,878.0320 SSV |
30.3655 USDT |
30.0026 USDT |
30.1933 USDT |
30.1107 USDT |
| 2024-02-10 |
30.2378 USDT |
943.2360 SSV |
30.3411 USDT |
30.2135 USDT |
30.3044 USDT |
30.2503 USDT |
| 2024-02-09 |
29.9429 USDT |
1,114.0050 SSV |
30.1439 USDT |
30.0246 USDT |
30.2756 USDT |
30.4755 USDT |