Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-29 |
25.9345 USDT |
6,782.9700 SSV |
25.7793 USDT |
24.9769 USDT |
25.3216 USDT |
25.0819 USDT |
| 2024-12-28 |
25.5909 USDT |
1,794.8160 SSV |
26.6675 USDT |
26.3673 USDT |
27.0629 USDT |
27.0171 USDT |
| 2024-12-27 |
24.3270 USDT |
16,336.3020 SSV |
25.8292 USDT |
24.2884 USDT |
24.9181 USDT |
25.0485 USDT |
| 2024-12-26 |
22.8788 USDT |
1,725.6270 SSV |
22.2707 USDT |
21.7964 USDT |
22.0905 USDT |
21.8395 USDT |
| 2024-12-25 |
23.9431 USDT |
9,768.5190 SSV |
23.7087 USDT |
23.4724 USDT |
23.7313 USDT |
23.7296 USDT |
| 2024-12-24 |
23.3014 USDT |
521.2760 SSV |
23.8814 USDT |
23.7985 USDT |
24.0972 USDT |
23.9396 USDT |
| 2024-12-23 |
21.4961 USDT |
14,715.3300 SSV |
21.7797 USDT |
21.2799 USDT |
21.6633 USDT |
22.4993 USDT |
| 2024-12-22 |
20.7198 USDT |
163.4940 SSV |
20.7301 USDT |
20.5623 USDT |
20.7970 USDT |
20.5902 USDT |
| 2024-12-21 |
21.8305 USDT |
700.9340 SSV |
20.5195 USDT |
20.2102 USDT |
20.5302 USDT |
20.3197 USDT |
| 2024-12-20 |
20.1695 USDT |
6,783.9590 SSV |
20.3602 USDT |
20.2868 USDT |
20.9850 USDT |
21.2893 USDT |
| 2024-12-19 |
22.9550 USDT |
22,466.4630 SSV |
23.1717 USDT |
20.3797 USDT |
21.1201 USDT |
20.5602 USDT |
| 2024-12-18 |
25.1801 USDT |
26,748.0550 SSV |
26.0383 USDT |
23.4975 USDT |
24.3081 USDT |
23.8511 USDT |
| 2024-12-17 |
28.7108 USDT |
580.4450 SSV |
27.9689 USDT |
27.5472 USDT |
28.0342 USDT |
27.5770 USDT |
| 2024-12-16 |
29.2772 USDT |
6,299.7280 SSV |
28.6313 USDT |
28.6213 USDT |
29.5948 USDT |
29.3040 USDT |
| 2024-12-15 |
28.1051 USDT |
720.5320 SSV |
28.6650 USDT |
28.5978 USDT |
29.0238 USDT |
28.9913 USDT |
| 2024-12-14 |
28.6829 USDT |
56.4730 SSV |
27.4726 USDT |
27.4478 USDT |
27.6267 USDT |
27.6196 USDT |
| 2024-12-13 |
29.4968 USDT |
2,599.3340 SSV |
28.9998 USDT |
28.7996 USDT |
29.0100 USDT |
28.8363 USDT |
| 2024-12-12 |
30.0211 USDT |
20,180.6310 SSV |
29.2078 USDT |
29.2078 USDT |
30.1644 USDT |
30.0943 USDT |
| 2024-12-11 |
27.1390 USDT |
1,982.7980 SSV |
27.7868 USDT |
27.6307 USDT |
28.0004 USDT |
28.1405 USDT |
| 2024-12-10 |
26.1012 USDT |
18,333.3890 SSV |
25.8003 USDT |
23.9782 USDT |
24.7918 USDT |
26.0724 USDT |
| 2024-12-09 |
31.4557 USDT |
10,595.3680 SSV |
30.1166 USDT |
29.9710 USDT |
30.8648 USDT |
30.6558 USDT |
| 2024-12-08 |
32.9377 USDT |
3,763.1170 SSV |
32.7458 USDT |
32.5944 USDT |
33.2859 USDT |
33.4605 USDT |
| 2024-12-07 |
33.9874 USDT |
73.9870 SSV |
33.2714 USDT |
33.2641 USDT |
33.5340 USDT |
33.5106 USDT |
| 2024-12-06 |
33.7385 USDT |
8,832.1870 SSV |
34.1364 USDT |
33.7741 USDT |
34.3865 USDT |
34.5635 USDT |
| 2024-12-05 |
32.9308 USDT |
11,155.8130 SSV |
33.1158 USDT |
32.0673 USDT |
32.6440 USDT |
32.6219 USDT |
| 2024-12-04 |
33.4870 USDT |
12,479.8940 SSV |
33.9838 USDT |
32.9642 USDT |
33.6108 USDT |
32.9642 USDT |
| 2024-12-03 |
31.3925 USDT |
96.5870 SSV |
31.3705 USDT |
31.3449 USDT |
31.4450 USDT |
31.4249 USDT |
| 2024-12-02 |
31.4115 USDT |
221.4370 SSV |
32.6056 USDT |
32.5257 USDT |
32.6856 USDT |
32.6142 USDT |
| 2024-12-01 |
32.1101 USDT |
13,160.4660 SSV |
32.9751 USDT |
31.8249 USDT |
32.0747 USDT |
32.2628 USDT |
| 2024-11-30 |
31.3924 USDT |
212.8440 SSV |
31.3925 USDT |
31.2580 USDT |
31.4050 USDT |
31.3206 USDT |
| 2024-11-29 |
27.2877 USDT |
9,504.8670 SSV |
27.2198 USDT |
26.9352 USDT |
27.3473 USDT |
26.9971 USDT |
| 2024-11-28 |
28.4295 USDT |
5,578.2660 SSV |
26.9372 USDT |
26.7573 USDT |
27.0885 USDT |
28.0265 USDT |
| 2024-11-27 |
26.5586 USDT |
349.3980 SSV |
27.0726 USDT |
27.0239 USDT |
27.1825 USDT |
27.1762 USDT |
| 2024-11-26 |
25.4658 USDT |
663.4250 SSV |
25.8343 USDT |
25.4079 USDT |
25.8343 USDT |
25.6340 USDT |
| 2024-11-25 |
25.6292 USDT |
91,022.3460 SSV |
24.6910 USDT |
23.8795 USDT |
25.3093 USDT |
27.0193 USDT |
| 2024-11-24 |
22.6261 USDT |
471.0310 SSV |
21.6497 USDT |
21.5932 USDT |
22.1513 USDT |
22.1395 USDT |
| 2024-11-23 |
21.5797 USDT |
22,176.9250 SSV |
22.1526 USDT |
20.9927 USDT |
22.4993 USDT |
23.0400 USDT |
| 2024-11-22 |
19.9317 USDT |
7,463.8630 SSV |
19.5807 USDT |
19.5168 USDT |
19.8773 USDT |
19.8789 USDT |
| 2024-11-21 |
18.8297 USDT |
41,263.0550 SSV |
17.3208 USDT |
17.2425 USDT |
17.6732 USDT |
20.4700 USDT |
| 2024-11-20 |
18.0680 USDT |
374.8880 SSV |
17.4547 USDT |
17.4547 USDT |
17.7640 USDT |
17.5471 USDT |
| 2024-11-19 |
19.0806 USDT |
3,544.9660 SSV |
18.5796 USDT |
18.5161 USDT |
18.7711 USDT |
18.6009 USDT |