Crypto exchange DigiFinex

Market SSVCoin () / Tether (USDT)

Identifier on DigiFinex: ssv_usdt
Price
Date Price Volume Open Low High Close
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
2025-01-24 19.1890 USDT 7,479.5050 SSV 20.1876 USDT 19.6076 USDT 19.8706 USDT 19.6607 USDT
2025-01-23 17.6631 USDT 10,355.2740 SSV 17.3505 USDT 17.2479 USDT 17.6019 USDT 18.1753 USDT
2025-01-22 18.3414 USDT 194.2110 SSV 17.9311 USDT 17.7812 USDT 17.9311 USDT 17.8210 USDT
2025-01-21 17.9259 USDT 5,289.4030 SSV 18.2885 USDT 18.2633 USDT 18.6312 USDT 18.7311 USDT
2025-01-20 19.4588 USDT 9,268.7030 SSV 19.5552 USDT 18.5877 USDT 19.1263 USDT 18.6488 USDT
2025-01-19 19.9278 USDT 16,654.1220 SSV 20.5098 USDT 19.3269 USDT 20.0006 USDT 19.8394 USDT
2025-01-18 20.2269 USDT 6,116.8590 SSV 19.7782 USDT 19.0559 USDT 19.2744 USDT 19.2408 USDT
2025-01-17 21.2857 USDT 3,138.3150 SSV 21.8396 USDT 21.3286 USDT 21.5194 USDT 22.1190 USDT
2025-01-16 21.1616 USDT 750.6270 SSV 20.7198 USDT 20.6528 USDT 20.9688 USDT 20.8841 USDT
2025-01-15 20.6389 USDT 9,577.1070 SSV 19.7673 USDT 19.7627 USDT 20.8444 USDT 21.5896 USDT
2025-01-14 19.9056 USDT 2,228.8280 SSV 19.8794 USDT 19.8056 USDT 20.1004 USDT 20.6498 USDT
2025-01-13 19.0914 USDT 163.6200 SSV 18.8349 USDT 18.7602 USDT 18.9961 USDT 18.7830 USDT
2025-01-12 20.3046 USDT 1,933.9200 SSV 20.2260 USDT 20.2066 USDT 20.3926 USDT 20.4032 USDT
2025-01-11 20.1399 USDT 2,575.2790 SSV 20.0905 USDT 19.8206 USDT 20.0617 USDT 20.0495 USDT
2025-01-10 20.2064 USDT 10,874.1990 SSV 20.1219 USDT 19.4585 USDT 19.9995 USDT 20.3297 USDT
2025-01-09 20.4093 USDT 63.6030 SSV 19.8261 USDT 19.8261 USDT 19.9590 USDT 19.9313 USDT
2025-01-08 21.1616 USDT 2,584.1100 SSV 20.3526 USDT 19.5278 USDT 20.4673 USDT 19.7905 USDT
2025-01-07 23.9365 USDT 465.6510 SSV 22.4960 USDT 22.2297 USDT 22.6213 USDT 22.3572 USDT
2025-01-06 25.4362 USDT 28.5770 SSV 26.2099 USDT 26.0696 USDT 26.2367 USDT 26.0991 USDT
2025-01-05 25.3093 USDT 179.1480 SSV 25.2186 USDT 25.1897 USDT 25.3321 USDT 25.1921 USDT
2025-01-04 26.1109 USDT 30.1640 SSV 25.7874 USDT 25.7532 USDT 25.8194 USDT 25.8121 USDT
2025-01-03 25.4124 USDT 958.3830 SSV 26.2714 USDT 26.1565 USDT 26.4123 USDT 26.1638 USDT
2025-01-02 25.6250 USDT 165.1510 SSV 25.6941 USDT 25.3472 USDT 25.6941 USDT 25.5178 USDT
2025-01-01 24.8230 USDT 4,106.7730 SSV 24.4983 USDT 23.8893 USDT 24.2173 USDT 25.0280 USDT
2024-12-31 25.7636 USDT 22.7780 SSV 25.3379 USDT 25.2423 USDT 25.3679 USDT 25.2684 USDT
2024-12-30 25.2296 USDT 263.2450 SSV 25.9299 USDT 25.8053 USDT 26.1890 USDT 25.8104 USDT