Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
7.3624 USDT |
8,178.4460 SSV |
7.3076 USDT |
7.2266 USDT |
7.3076 USDT |
7.5711 USDT |
| 2025-03-14 |
7.2739 USDT |
690.3140 SSV |
7.4461 USDT |
7.3434 USDT |
7.4035 USDT |
7.3666 USDT |
| 2025-03-13 |
7.1872 USDT |
11,630.9030 SSV |
7.1486 USDT |
7.0394 USDT |
7.1670 USDT |
7.1833 USDT |
| 2025-03-12 |
7.1625 USDT |
970.2500 SSV |
7.1491 USDT |
7.1067 USDT |
7.1527 USDT |
7.1293 USDT |
| 2025-03-11 |
6.9832 USDT |
1,334.6020 SSV |
7.1204 USDT |
7.1204 USDT |
7.4364 USDT |
7.3965 USDT |
| 2025-03-10 |
7.6638 USDT |
229.9350 SSV |
7.2134 USDT |
7.1808 USDT |
7.2393 USDT |
7.2145 USDT |
| 2025-03-09 |
8.2815 USDT |
21,515.3000 SSV |
8.5540 USDT |
7.5155 USDT |
7.7799 USDT |
7.7709 USDT |
| 2025-03-08 |
9.1646 USDT |
230.6290 SSV |
8.9900 USDT |
8.9285 USDT |
8.9958 USDT |
8.9958 USDT |
| 2025-03-07 |
9.3133 USDT |
5,572.8410 SSV |
9.2636 USDT |
9.1787 USDT |
9.3610 USDT |
9.2491 USDT |
| 2025-03-06 |
9.6208 USDT |
7,420.7380 SSV |
9.7346 USDT |
9.2846 USDT |
9.3772 USDT |
9.3501 USDT |
| 2025-03-05 |
9.4275 USDT |
1,302.8930 SSV |
9.3235 USDT |
9.2905 USDT |
9.4650 USDT |
9.3922 USDT |
| 2025-03-04 |
9.2313 USDT |
776.5920 SSV |
9.1677 USDT |
9.1292 USDT |
9.2376 USDT |
9.2257 USDT |
| 2025-03-03 |
10.9966 USDT |
19,039.2510 SSV |
10.7269 USDT |
9.6145 USDT |
9.9129 USDT |
9.6161 USDT |
| 2025-03-02 |
11.0091 USDT |
32,431.8540 SSV |
10.3794 USDT |
10.3327 USDT |
11.1949 USDT |
12.1657 USDT |
| 2025-03-01 |
10.4698 USDT |
3,710.6480 SSV |
10.2622 USDT |
10.2460 USDT |
10.4082 USDT |
10.5379 USDT |
| 2025-02-28 |
10.4359 USDT |
5,059.4090 SSV |
10.6750 USDT |
10.5848 USDT |
10.6950 USDT |
10.7549 USDT |
| 2025-02-27 |
11.0783 USDT |
5,054.7480 SSV |
11.2953 USDT |
11.2046 USDT |
11.3351 USDT |
11.4100 USDT |
| 2025-02-26 |
11.0811 USDT |
11,586.6980 SSV |
10.8151 USDT |
10.6620 USDT |
10.8631 USDT |
10.6750 USDT |
| 2025-02-25 |
10.5275 USDT |
7,991.0150 SSV |
10.5869 USDT |
10.5005 USDT |
10.9207 USDT |
11.1653 USDT |
| 2025-02-24 |
11.5797 USDT |
9,095.8790 SSV |
11.3353 USDT |
11.2786 USDT |
11.6364 USDT |
11.9963 USDT |
| 2025-02-23 |
12.3060 USDT |
2,637.9560 SSV |
12.0105 USDT |
11.8386 USDT |
11.9756 USDT |
12.0357 USDT |
| 2025-02-22 |
11.8449 USDT |
3,242.4270 SSV |
11.9966 USDT |
11.9862 USDT |
12.1457 USDT |
12.2396 USDT |
| 2025-02-21 |
12.3413 USDT |
1,765.6020 SSV |
11.9914 USDT |
11.5780 USDT |
12.0274 USDT |
11.5945 USDT |
| 2025-02-20 |
12.1167 USDT |
3,560.7250 SSV |
12.0037 USDT |
11.9743 USDT |
12.1268 USDT |
12.1830 USDT |
| 2025-02-19 |
11.7725 USDT |
1,994.7120 SSV |
11.7455 USDT |
11.6453 USDT |
11.8342 USDT |
11.8596 USDT |
| 2025-02-18 |
11.9586 USDT |
3,573.3750 SSV |
11.5209 USDT |
11.2706 USDT |
11.4362 USDT |
11.6555 USDT |
| 2025-02-17 |
12.3640 USDT |
14,936.7580 SSV |
12.6640 USDT |
12.2042 USDT |
12.3483 USDT |
12.3168 USDT |
| 2025-02-16 |
12.0682 USDT |
3,924.1460 SSV |
12.0149 USDT |
11.8526 USDT |
12.0079 USDT |
11.8856 USDT |
| 2025-02-15 |
12.2334 USDT |
2,322.0660 SSV |
12.0943 USDT |
11.8868 USDT |
12.0403 USDT |
11.8944 USDT |
| 2025-02-14 |
11.9795 USDT |
7,329.8730 SSV |
12.0057 USDT |
11.8519 USDT |
11.9748 USDT |
12.2373 USDT |
| 2025-02-13 |
12.3104 USDT |
6,134.2100 SSV |
12.0157 USDT |
11.6245 USDT |
11.8147 USDT |
11.8039 USDT |
| 2025-02-12 |
11.8647 USDT |
8,668.0980 SSV |
11.9344 USDT |
11.6861 USDT |
12.2348 USDT |
12.3989 USDT |
| 2025-02-11 |
12.1587 USDT |
5,492.4430 SSV |
11.7355 USDT |
11.6545 USDT |
11.7688 USDT |
11.6864 USDT |
| 2025-02-10 |
11.6350 USDT |
104.9720 SSV |
11.9274 USDT |
11.8344 USDT |
11.9341 USDT |
11.8695 USDT |
| 2025-02-09 |
11.9902 USDT |
2,224.9890 SSV |
11.7952 USDT |
11.6229 USDT |
11.7423 USDT |
11.6430 USDT |
| 2025-02-08 |
11.3850 USDT |
1,605.2180 SSV |
11.7478 USDT |
11.6552 USDT |
11.7939 USDT |
11.7825 USDT |
| 2025-02-07 |
11.7771 USDT |
10,686.7160 SSV |
11.9467 USDT |
11.1485 USDT |
11.4096 USDT |
11.4307 USDT |
| 2025-02-06 |
12.1760 USDT |
3,227.2500 SSV |
11.6445 USDT |
11.4246 USDT |
11.6389 USDT |
11.4946 USDT |
| 2025-02-05 |
11.9222 USDT |
4,048.0700 SSV |
11.9414 USDT |
11.7919 USDT |
12.0457 USDT |
12.0426 USDT |
| 2025-02-04 |
12.1424 USDT |
23,716.2960 SSV |
12.0857 USDT |
11.0948 USDT |
11.5830 USDT |
11.6453 USDT |
| 2025-02-03 |
12.1669 USDT |
13,872.7160 SSV |
12.8652 USDT |
12.7109 USDT |
12.9622 USDT |
13.5442 USDT |
| 2025-02-02 |
16.1615 USDT |
17,323.8210 SSV |
16.1977 USDT |
14.5332 USDT |
14.9290 USDT |
14.8309 USDT |
| 2025-02-01 |
18.7166 USDT |
2,161.7980 SSV |
18.3447 USDT |
17.5017 USDT |
17.7146 USDT |
17.5817 USDT |
| 2025-01-31 |
19.3537 USDT |
6,776.9650 SSV |
19.5333 USDT |
19.1581 USDT |
19.4849 USDT |
19.4308 USDT |
| 2025-01-30 |
18.3605 USDT |
5,270.6590 SSV |
18.3313 USDT |
18.2487 USDT |
18.5759 USDT |
18.8690 USDT |
| 2025-01-29 |
17.6589 USDT |
5,321.8440 SSV |
17.5617 USDT |
17.2782 USDT |
17.8507 USDT |
18.5159 USDT |
| 2025-01-28 |
18.3015 USDT |
3,825.8830 SSV |
18.0916 USDT |
16.9882 USDT |
17.3095 USDT |
17.1718 USDT |
| 2025-01-27 |
17.5578 USDT |
223.5270 SSV |
17.5417 USDT |
17.5417 USDT |
17.9185 USDT |
17.8346 USDT |
| 2025-01-26 |
19.0023 USDT |
156.1460 SSV |
19.2949 USDT |
19.1809 USDT |
19.2949 USDT |
19.1924 USDT |
| 2025-01-25 |
18.9971 USDT |
172.5410 SSV |
18.7129 USDT |
18.6989 USDT |
18.7887 USDT |
18.7089 USDT |