Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
5.4537 USDT |
29,190.8580 SSV |
5.6124 USDT |
5.0895 USDT |
5.2055 USDT |
5.1944 USDT |
| 2025-10-15 |
5.5325 USDT |
14,714.0540 SSV |
5.4794 USDT |
5.3973 USDT |
5.5061 USDT |
5.5031 USDT |
| 2025-10-14 |
5.5044 USDT |
19,047.4460 SSV |
5.2835 USDT |
5.1604 USDT |
5.2964 USDT |
5.6200 USDT |
| 2025-10-13 |
5.7862 USDT |
40,926.4350 SSV |
5.8613 USDT |
5.5412 USDT |
5.7251 USDT |
5.7933 USDT |
| 2025-10-12 |
4.9645 USDT |
490.9170 SSV |
5.0317 USDT |
5.0297 USDT |
5.0629 USDT |
5.0533 USDT |
| 2025-10-11 |
5.2468 USDT |
3,904.6840 SSV |
5.2475 USDT |
5.2223 USDT |
5.3592 USDT |
5.2232 USDT |
| 2025-10-10 |
7.9622 USDT |
2,124.1200 SSV |
7.5555 USDT |
7.4105 USDT |
7.5738 USDT |
7.4145 USDT |
| 2025-10-09 |
7.8717 USDT |
721.0770 SSV |
7.9243 USDT |
7.8787 USDT |
7.9459 USDT |
7.8867 USDT |
| 2025-10-08 |
7.6879 USDT |
4,274.3270 SSV |
7.7149 USDT |
7.6505 USDT |
7.7293 USDT |
7.7796 USDT |
| 2025-10-07 |
8.0289 USDT |
1,586.2690 SSV |
7.6107 USDT |
7.5178 USDT |
7.6836 USDT |
7.6492 USDT |
| 2025-10-06 |
8.1458 USDT |
15,994.9780 SSV |
7.9473 USDT |
7.9093 USDT |
7.9877 USDT |
8.3813 USDT |
| 2025-10-05 |
8.1498 USDT |
8,300.5860 SSV |
8.1838 USDT |
7.9276 USDT |
8.0107 USDT |
7.9778 USDT |
| 2025-10-04 |
8.2086 USDT |
3,391.9080 SSV |
8.0129 USDT |
7.8880 USDT |
8.0222 USDT |
7.9517 USDT |
| 2025-10-03 |
8.4625 USDT |
2,443.9330 SSV |
8.5359 USDT |
8.3960 USDT |
8.5690 USDT |
8.3960 USDT |
| 2025-10-02 |
8.0479 USDT |
10,050.2840 SSV |
8.1201 USDT |
7.9313 USDT |
8.1234 USDT |
8.3933 USDT |
| 2025-10-01 |
7.6068 USDT |
724.7940 SSV |
7.8493 USDT |
7.8021 USDT |
7.8690 USDT |
7.8242 USDT |
| 2025-09-30 |
7.2144 USDT |
18,041.8430 SSV |
7.2227 USDT |
7.0490 USDT |
7.1148 USDT |
7.1107 USDT |
| 2025-09-29 |
7.3266 USDT |
7,807.8900 SSV |
7.4019 USDT |
7.2332 USDT |
7.3014 USDT |
7.2835 USDT |
| 2025-09-28 |
7.2806 USDT |
8,199.8620 SSV |
7.1787 USDT |
7.1127 USDT |
7.1843 USDT |
7.4064 USDT |
| 2025-09-27 |
7.3035 USDT |
4,198.2490 SSV |
7.3114 USDT |
7.2310 USDT |
7.3074 USDT |
7.3574 USDT |
| 2025-09-26 |
7.1947 USDT |
16,912.9950 SSV |
7.2004 USDT |
6.9837 USDT |
7.0907 USDT |
7.2932 USDT |
| 2025-09-25 |
7.5758 USDT |
1.4040 SSV |
7.3346 USDT |
7.3336 USDT |
7.3369 USDT |
7.3364 USDT |
| 2025-09-24 |
7.7862 USDT |
10.3730 SSV |
7.8489 USDT |
7.8293 USDT |
7.8489 USDT |
7.8311 USDT |
| 2025-09-23 |
7.8083 USDT |
6,300.0080 SSV |
7.8355 USDT |
7.7194 USDT |
7.7896 USDT |
7.7866 USDT |
| 2025-09-22 |
8.3781 USDT |
19,473.6550 SSV |
8.3936 USDT |
7.4808 USDT |
7.8691 USDT |
7.8597 USDT |
| 2025-09-21 |
9.2182 USDT |
170.9050 SSV |
9.1023 USDT |
9.0387 USDT |
9.1125 USDT |
9.0561 USDT |
| 2025-09-20 |
9.2719 USDT |
220.2060 SSV |
9.4186 USDT |
9.4186 USDT |
9.4784 USDT |
9.4502 USDT |
| 2025-09-19 |
9.5694 USDT |
910.7740 SSV |
9.2822 USDT |
9.2637 USDT |
9.3705 USDT |
9.3456 USDT |
| 2025-09-18 |
9.7076 USDT |
15,107.0330 SSV |
9.7831 USDT |
9.7144 USDT |
9.7546 USDT |
9.9597 USDT |
| 2025-09-17 |
9.2655 USDT |
10,187.4620 SSV |
9.1993 USDT |
9.0874 USDT |
9.1597 USDT |
9.4366 USDT |
| 2025-09-16 |
9.2225 USDT |
3.1850 SSV |
9.3465 USDT |
9.3371 USDT |
9.3484 USDT |
9.3436 USDT |
| 2025-09-15 |
9.3418 USDT |
205.1000 SSV |
9.2005 USDT |
9.1717 USDT |
9.2393 USDT |
9.2141 USDT |
| 2025-09-14 |
9.9009 USDT |
1,032.2480 SSV |
9.5127 USDT |
9.4387 USDT |
9.5278 USDT |
9.5025 USDT |
| 2025-09-13 |
9.7404 USDT |
503.7180 SSV |
9.7950 USDT |
9.7243 USDT |
9.8290 USDT |
9.7364 USDT |
| 2025-09-12 |
9.5707 USDT |
313.0140 SSV |
9.5365 USDT |
9.5184 USDT |
9.6006 USDT |
9.5794 USDT |
| 2025-09-11 |
9.4290 USDT |
11,424.5750 SSV |
9.5645 USDT |
9.2826 USDT |
9.4505 USDT |
9.4059 USDT |
| 2025-09-10 |
9.3517 USDT |
13,103.0640 SSV |
9.2553 USDT |
9.1966 USDT |
9.2694 USDT |
9.2955 USDT |
| 2025-09-09 |
9.3523 USDT |
735.3220 SSV |
9.1050 USDT |
9.0548 USDT |
9.1213 USDT |
9.0946 USDT |
| 2025-09-08 |
9.2655 USDT |
7,548.3260 SSV |
9.1687 USDT |
9.1607 USDT |
9.2553 USDT |
9.2781 USDT |
| 2025-09-07 |
9.1098 USDT |
4,114.0610 SSV |
9.1603 USDT |
9.0676 USDT |
9.1487 USDT |
9.1089 USDT |
| 2025-09-06 |
9.0196 USDT |
9,673.2900 SSV |
9.0943 USDT |
8.8801 USDT |
8.9480 USDT |
9.0157 USDT |
| 2025-09-05 |
8.9814 USDT |
563.4200 SSV |
8.9272 USDT |
8.9048 USDT |
8.9541 USDT |
8.9231 USDT |
| 2025-09-04 |
8.9840 USDT |
220.8640 SSV |
8.7464 USDT |
8.7359 USDT |
8.7901 USDT |
8.7791 USDT |
| 2025-09-03 |
8.9238 USDT |
11,140.5850 SSV |
9.0442 USDT |
8.9234 USDT |
8.9882 USDT |
9.0269 USDT |
| 2025-09-02 |
8.6472 USDT |
2,243.0860 SSV |
8.5470 USDT |
8.5382 USDT |
8.7581 USDT |
8.7505 USDT |
| 2025-09-01 |
8.8688 USDT |
659.5990 SSV |
8.8336 USDT |
8.7569 USDT |
8.8622 USDT |
8.7980 USDT |
| 2025-08-31 |
9.0775 USDT |
569.4780 SSV |
8.9827 USDT |
8.9498 USDT |
9.0113 USDT |
8.9912 USDT |
| 2025-08-30 |
8.8015 USDT |
14,363.7940 SSV |
8.7661 USDT |
8.7037 USDT |
8.8260 USDT |
8.8607 USDT |
| 2025-08-29 |
9.0320 USDT |
14,614.6680 SSV |
9.0908 USDT |
8.5900 USDT |
8.7724 USDT |
8.8717 USDT |
| 2025-08-28 |
9.0367 USDT |
278.3170 SSV |
9.1364 USDT |
9.1087 USDT |
9.1777 USDT |
9.1184 USDT |