Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |