Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
6.5734 USDT |
714.2340 SSV |
6.6331 USDT |
6.5358 USDT |
6.5885 USDT |
6.5885 USDT |
| 2025-03-30 |
6.7108 USDT |
44.9050 SSV |
6.6731 USDT |
6.6185 USDT |
6.6731 USDT |
6.6331 USDT |
| 2025-03-29 |
6.8435 USDT |
185.8890 SSV |
6.6131 USDT |
6.5630 USDT |
6.6231 USDT |
6.5654 USDT |
| 2025-03-28 |
7.3410 USDT |
113.8740 SSV |
7.0207 USDT |
6.9833 USDT |
7.0250 USDT |
6.9898 USDT |
| 2025-03-27 |
7.9885 USDT |
154.1330 SSV |
7.8637 USDT |
7.8207 USDT |
7.8677 USDT |
7.8630 USDT |
| 2025-03-26 |
8.1796 USDT |
8,523.0970 SSV |
8.1063 USDT |
7.9516 USDT |
8.1401 USDT |
7.9822 USDT |
| 2025-03-25 |
8.1791 USDT |
9,534.7070 SSV |
8.2338 USDT |
8.0562 USDT |
8.1612 USDT |
8.2561 USDT |
| 2025-03-24 |
8.2173 USDT |
76.5350 SSV |
8.2961 USDT |
8.2930 USDT |
8.3080 USDT |
8.2970 USDT |
| 2025-03-23 |
8.1282 USDT |
8,065.9470 SSV |
8.3178 USDT |
7.8863 USDT |
7.9598 USDT |
7.9911 USDT |
| 2025-03-22 |
7.9553 USDT |
4,765.1040 SSV |
7.9975 USDT |
7.8785 USDT |
7.9334 USDT |
7.9111 USDT |
| 2025-03-21 |
7.8247 USDT |
7,931.6370 SSV |
7.7388 USDT |
7.6009 USDT |
7.7219 USDT |
7.9615 USDT |
| 2025-03-20 |
7.9029 USDT |
7,080.9160 SSV |
7.9037 USDT |
7.6696 USDT |
7.7720 USDT |
7.7263 USDT |
| 2025-03-19 |
8.0720 USDT |
39,888.7060 SSV |
7.6645 USDT |
7.5636 USDT |
7.6364 USDT |
8.0355 USDT |
| 2025-03-18 |
7.6130 USDT |
0.0000 SSV |
7.5757 USDT |
7.5757 USDT |
7.5757 USDT |
7.5757 USDT |
| 2025-03-17 |
7.5824 USDT |
173.6420 SSV |
7.7536 USDT |
7.7505 USDT |
7.7691 USDT |
7.7668 USDT |
| 2025-03-16 |
7.6114 USDT |
7.2670 SSV |
7.3534 USDT |
7.3534 USDT |
7.3534 USDT |
7.3534 USDT |
| 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 |