Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
8.9252 USDT |
0.0000 SSV |
9.1300 USDT |
9.1300 USDT |
9.1300 USDT |
9.1300 USDT |
| 2025-08-26 |
8.7577 USDT |
1,632.0140 SSV |
8.9101 USDT |
8.7618 USDT |
8.9572 USDT |
8.7748 USDT |
| 2025-08-25 |
9.1885 USDT |
3,662.9800 SSV |
8.7267 USDT |
8.4938 USDT |
8.7608 USDT |
8.5620 USDT |
| 2025-08-24 |
9.8254 USDT |
376.5400 SSV |
9.7304 USDT |
9.6610 USDT |
9.7517 USDT |
9.7284 USDT |
| 2025-08-23 |
10.2558 USDT |
42.9710 SSV |
10.1372 USDT |
10.1231 USDT |
10.1455 USDT |
10.1232 USDT |
| 2025-08-22 |
9.0991 USDT |
54,741.9350 SSV |
8.4853 USDT |
8.1250 USDT |
8.3750 USDT |
10.3593 USDT |
| 2025-08-21 |
8.5949 USDT |
641.8420 SSV |
8.4457 USDT |
8.4350 USDT |
8.5570 USDT |
8.5297 USDT |
| 2025-08-20 |
8.4426 USDT |
7,546.8640 SSV |
8.4460 USDT |
8.2914 USDT |
8.4526 USDT |
8.6741 USDT |
| 2025-08-19 |
8.5775 USDT |
9.6200 SSV |
8.6459 USDT |
8.6207 USDT |
8.6460 USDT |
8.6219 USDT |
| 2025-08-18 |
8.6933 USDT |
11.7650 SSV |
8.6699 USDT |
8.6672 USDT |
8.6759 USDT |
8.6759 USDT |
| 2025-08-17 |
9.1727 USDT |
11,392.1400 SSV |
9.3856 USDT |
8.8481 USDT |
9.0383 USDT |
8.9727 USDT |
| 2025-08-16 |
8.9483 USDT |
4,871.6400 SSV |
9.1404 USDT |
8.9208 USDT |
9.0110 USDT |
9.0757 USDT |
| 2025-08-15 |
9.1429 USDT |
2,836.2360 SSV |
8.9458 USDT |
8.7287 USDT |
8.9690 USDT |
8.8049 USDT |
| 2025-08-14 |
9.9259 USDT |
364.2460 SSV |
9.1768 USDT |
9.0342 USDT |
9.1879 USDT |
9.0342 USDT |
| 2025-08-13 |
10.5301 USDT |
1,359.0340 SSV |
10.5049 USDT |
10.4448 USDT |
10.5750 USDT |
10.5409 USDT |
| 2025-08-12 |
10.3082 USDT |
18,150.2730 SSV |
10.0274 USDT |
9.9502 USDT |
10.1977 USDT |
10.5764 USDT |
| 2025-08-11 |
10.6283 USDT |
1,504.8540 SSV |
10.5950 USDT |
10.5291 USDT |
10.6941 USDT |
10.6708 USDT |
| 2025-08-10 |
10.2349 USDT |
6,697.8780 SSV |
10.1952 USDT |
10.1322 USDT |
10.2747 USDT |
10.2511 USDT |
| 2025-08-09 |
10.0155 USDT |
13,053.2560 SSV |
10.2230 USDT |
9.8800 USDT |
9.9778 USDT |
10.6250 USDT |
| 2025-08-08 |
9.2026 USDT |
10,990.9380 SSV |
9.1259 USDT |
9.1219 USDT |
9.2457 USDT |
9.5837 USDT |
| 2025-08-07 |
8.5445 USDT |
3,741.7460 SSV |
8.7859 USDT |
8.4683 USDT |
8.5920 USDT |
8.5977 USDT |
| 2025-08-06 |
8.0324 USDT |
686.0210 SSV |
8.2330 USDT |
8.1671 USDT |
8.2385 USDT |
8.2062 USDT |
| 2025-08-05 |
8.2560 USDT |
2,469.2290 SSV |
8.0831 USDT |
7.9321 USDT |
8.0503 USDT |
8.0231 USDT |
| 2025-08-04 |
8.3301 USDT |
2,774.9280 SSV |
8.4229 USDT |
8.3839 USDT |
8.4793 USDT |
8.5674 USDT |
| 2025-08-03 |
7.9432 USDT |
805.7500 SSV |
8.0415 USDT |
8.0037 USDT |
8.0515 USDT |
8.1031 USDT |
| 2025-08-02 |
7.8238 USDT |
5,167.2870 SSV |
7.6664 USDT |
7.5167 USDT |
7.7094 USDT |
7.7536 USDT |
| 2025-08-01 |
8.2060 USDT |
7,447.4990 SSV |
8.0438 USDT |
7.9767 USDT |
8.1874 USDT |
8.1895 USDT |
| 2025-07-31 |
8.9222 USDT |
2,732.8220 SSV |
8.7759 USDT |
8.3949 USDT |
8.5060 USDT |
8.4911 USDT |
| 2025-07-30 |
8.9365 USDT |
4,753.6240 SSV |
8.9879 USDT |
8.4880 USDT |
8.8825 USDT |
8.8059 USDT |
| 2025-07-29 |
9.3071 USDT |
2,506.7470 SSV |
9.2234 USDT |
8.9780 USDT |
9.1974 USDT |
9.1586 USDT |
| 2025-07-28 |
10.0331 USDT |
3,505.0260 SSV |
9.6718 USDT |
9.2737 USDT |
9.4480 USDT |
9.2897 USDT |
| 2025-07-27 |
9.9765 USDT |
3,861.0910 SSV |
10.1848 USDT |
10.0453 USDT |
10.1682 USDT |
10.3587 USDT |
| 2025-07-26 |
9.7485 USDT |
1,637.9630 SSV |
9.6871 USDT |
9.6354 USDT |
9.7454 USDT |
9.7538 USDT |
| 2025-07-25 |
9.5480 USDT |
5,086.7640 SSV |
9.6954 USDT |
9.3117 USDT |
9.5011 USDT |
9.5255 USDT |
| 2025-07-24 |
9.6650 USDT |
6,602.1280 SSV |
9.5974 USDT |
9.5145 USDT |
9.8489 USDT |
9.8042 USDT |
| 2025-07-23 |
10.3811 USDT |
11,966.9850 SSV |
10.0637 USDT |
9.5999 USDT |
9.7954 USDT |
9.8138 USDT |
| 2025-07-22 |
10.8150 USDT |
3,399.0490 SSV |
10.8252 USDT |
10.5751 USDT |
10.8449 USDT |
11.1557 USDT |
| 2025-07-21 |
11.4754 USDT |
9,952.6950 SSV |
11.7303 USDT |
10.9555 USDT |
11.1529 USDT |
11.1348 USDT |
| 2025-07-20 |
11.5197 USDT |
4,921.8440 SSV |
11.6603 USDT |
11.2581 USDT |
11.4854 USDT |
11.4546 USDT |
| 2025-07-19 |
10.7369 USDT |
2,966.9550 SSV |
10.5950 USDT |
10.4349 USDT |
10.6150 USDT |
10.7837 USDT |
| 2025-07-18 |
10.7040 USDT |
1,016.2200 SSV |
10.3779 USDT |
10.3413 USDT |
10.4849 USDT |
10.4551 USDT |
| 2025-07-17 |
10.1909 USDT |
1,398.3320 SSV |
10.3797 USDT |
10.2935 USDT |
10.4826 USDT |
10.3066 USDT |
| 2025-07-16 |
10.0823 USDT |
896.3920 SSV |
10.4151 USDT |
10.2448 USDT |
10.4366 USDT |
10.2463 USDT |
| 2025-07-15 |
9.1300 USDT |
13,170.0480 SSV |
8.8858 USDT |
8.8291 USDT |
8.9474 USDT |
9.4843 USDT |
| 2025-07-14 |
9.3875 USDT |
10,876.0200 SSV |
9.4124 USDT |
8.9258 USDT |
9.1096 USDT |
9.1466 USDT |
| 2025-07-13 |
9.1051 USDT |
5,831.3580 SSV |
9.1257 USDT |
9.0678 USDT |
9.1643 USDT |
9.2257 USDT |
| 2025-07-12 |
9.1289 USDT |
169.1680 SSV |
8.7859 USDT |
8.7465 USDT |
8.7959 USDT |
8.7559 USDT |
| 2025-07-11 |
9.1428 USDT |
11,586.3430 SSV |
9.2426 USDT |
9.0600 USDT |
9.2610 USDT |
9.3906 USDT |
| 2025-07-10 |
8.1019 USDT |
3,807.3140 SSV |
8.1962 USDT |
8.0638 USDT |
8.1491 USDT |
8.3360 USDT |
| 2025-07-09 |
7.7459 USDT |
14,467.1070 SSV |
7.5768 USDT |
7.5535 USDT |
7.6305 USDT |
8.0938 USDT |