Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
16.2267 USDT |
1,819.6790 SSV |
16.1219 USDT |
16.1006 USDT |
16.1931 USDT |
16.1923 USDT |
| 2023-09-28 |
16.0675 USDT |
2,441.4200 SSV |
16.4149 USDT |
16.3115 USDT |
16.3890 USDT |
16.4466 USDT |
| 2023-09-27 |
16.1071 USDT |
2,109.3240 SSV |
15.7375 USDT |
15.4927 USDT |
15.6226 USDT |
15.6136 USDT |
| 2023-09-26 |
15.8718 USDT |
911.9870 SSV |
15.9524 USDT |
15.8575 USDT |
15.9005 USDT |
16.0046 USDT |
| 2023-09-25 |
15.8848 USDT |
761.3850 SSV |
15.6937 USDT |
15.6089 USDT |
15.6475 USDT |
15.7049 USDT |
| 2023-09-24 |
15.7917 USDT |
960.4420 SSV |
15.9101 USDT |
15.7160 USDT |
15.8298 USDT |
15.9128 USDT |
| 2023-09-23 |
15.8118 USDT |
536.3590 SSV |
15.6962 USDT |
15.6916 USDT |
15.7291 USDT |
15.7137 USDT |
| 2023-09-22 |
16.0694 USDT |
1,312.0330 SSV |
16.1224 USDT |
15.9668 USDT |
16.0176 USDT |
16.1124 USDT |
| 2023-09-21 |
16.3912 USDT |
873.6710 SSV |
16.1603 USDT |
16.1324 USDT |
16.2223 USDT |
16.2500 USDT |
| 2023-09-20 |
16.6760 USDT |
2,418.0440 SSV |
16.4278 USDT |
16.3922 USDT |
16.5374 USDT |
16.5203 USDT |
| 2023-09-19 |
17.0162 USDT |
1,128.3710 SSV |
16.6479 USDT |
16.6180 USDT |
16.7598 USDT |
16.8120 USDT |
| 2023-09-18 |
17.0961 USDT |
4,113.8940 SSV |
16.9819 USDT |
16.9420 USDT |
17.1181 USDT |
17.3110 USDT |
| 2023-09-17 |
16.6350 USDT |
4,220.8870 SSV |
16.6265 USDT |
16.0700 USDT |
16.3822 USDT |
16.5751 USDT |
| 2023-09-16 |
16.2010 USDT |
1,253.9430 SSV |
16.4758 USDT |
16.2707 USDT |
16.3277 USDT |
16.3125 USDT |
| 2023-09-15 |
15.7762 USDT |
1,325.5120 SSV |
15.6133 USDT |
15.5371 USDT |
15.6181 USDT |
15.9375 USDT |
| 2023-09-14 |
15.7882 USDT |
2,134.2860 SSV |
15.8161 USDT |
15.7625 USDT |
15.8031 USDT |
16.0044 USDT |
| 2023-09-13 |
15.1003 USDT |
952.9070 SSV |
15.1172 USDT |
15.1013 USDT |
15.1802 USDT |
15.2850 USDT |
| 2023-09-12 |
14.7490 USDT |
817.6060 SSV |
14.8232 USDT |
14.8230 USDT |
14.9271 USDT |
14.9125 USDT |
| 2023-09-11 |
14.0257 USDT |
1,094.2630 SSV |
13.9004 USDT |
13.7028 USDT |
13.9460 USDT |
14.0804 USDT |
| 2023-09-10 |
14.6697 USDT |
990.5230 SSV |
14.7230 USDT |
14.4969 USDT |
14.7327 USDT |
14.7970 USDT |
| 2023-09-09 |
15.1311 USDT |
1,216.0900 SSV |
14.9171 USDT |
14.8870 USDT |
14.9527 USDT |
15.1293 USDT |
| 2023-09-08 |
15.7646 USDT |
3,125.9560 SSV |
15.4440 USDT |
15.2990 USDT |
15.4827 USDT |
15.5346 USDT |
| 2023-09-07 |
14.9819 USDT |
2,163.3170 SSV |
15.2772 USDT |
15.1269 USDT |
15.2674 USDT |
15.2251 USDT |
| 2023-09-06 |
14.3145 USDT |
3,573.4120 SSV |
14.3154 USDT |
14.2020 USDT |
14.4869 USDT |
14.4497 USDT |
| 2023-09-05 |
13.6440 USDT |
833.1310 SSV |
13.9196 USDT |
13.8122 USDT |
13.8516 USDT |
13.8516 USDT |
| 2023-09-04 |
13.7301 USDT |
837.8110 SSV |
13.7165 USDT |
13.4781 USDT |
13.5736 USDT |
13.6213 USDT |
| 2023-09-03 |
13.5652 USDT |
777.7360 SSV |
13.4636 USDT |
13.4636 USDT |
13.5845 USDT |
13.6064 USDT |
| 2023-09-02 |
13.7005 USDT |
1,081.0060 SSV |
13.6590 USDT |
13.6590 USDT |
13.7214 USDT |
13.7465 USDT |
| 2023-09-01 |
14.0617 USDT |
1,943.0400 SSV |
13.8966 USDT |
13.5823 USDT |
13.6127 USDT |
13.6006 USDT |
| 2023-08-31 |
14.4941 USDT |
5,409.4870 SSV |
14.5573 USDT |
14.0366 USDT |
14.3168 USDT |
14.2932 USDT |
| 2023-08-30 |
14.8392 USDT |
1,775.5310 SSV |
14.6476 USDT |
14.5590 USDT |
14.7134 USDT |
14.7230 USDT |
| 2023-08-29 |
14.4669 USDT |
2,467.0270 SSV |
15.1838 USDT |
14.9314 USDT |
15.1166 USDT |
15.1620 USDT |
| 2023-08-28 |
14.9155 USDT |
801.8420 SSV |
14.9995 USDT |
14.9029 USDT |
15.0171 USDT |
15.0045 USDT |
| 2023-08-27 |
14.6484 USDT |
965.1330 SSV |
14.7046 USDT |
14.6822 USDT |
14.7694 USDT |
14.8340 USDT |
| 2023-08-26 |
14.6472 USDT |
1,445.7430 SSV |
14.4893 USDT |
14.3014 USDT |
14.3431 USDT |
14.4332 USDT |
| 2023-08-25 |
14.1147 USDT |
2,251.1860 SSV |
14.1567 USDT |
14.0074 USDT |
14.0925 USDT |
14.1967 USDT |
| 2023-08-24 |
14.0799 USDT |
4,982.8830 SSV |
13.9343 USDT |
13.8752 USDT |
13.9530 USDT |
14.1048 USDT |
| 2023-08-23 |
14.2895 USDT |
1,203.7020 SSV |
14.4156 USDT |
14.1951 USDT |
14.3292 USDT |
14.3036 USDT |
| 2023-08-22 |
13.9847 USDT |
3,208.5930 SSV |
13.8547 USDT |
13.5982 USDT |
13.7689 USDT |
13.7492 USDT |
| 2023-08-21 |
14.5718 USDT |
344.1820 SSV |
14.4317 USDT |
14.4132 USDT |
14.4869 USDT |
14.4678 USDT |
| 2023-08-20 |
14.8895 USDT |
308.6650 SSV |
14.7498 USDT |
14.7497 USDT |
14.8870 USDT |
14.9316 USDT |
| 2023-08-19 |
14.8001 USDT |
567.6340 SSV |
14.8733 USDT |
14.7624 USDT |
14.8268 USDT |
14.8325 USDT |
| 2023-08-18 |
14.6729 USDT |
4,960.0200 SSV |
14.4221 USDT |
14.3062 USDT |
14.5561 USDT |
14.5469 USDT |
| 2023-08-17 |
15.9795 USDT |
1,231.8880 SSV |
15.8165 USDT |
15.8148 USDT |
16.0130 USDT |
15.9640 USDT |
| 2023-08-16 |
16.5214 USDT |
6,388.7860 SSV |
16.3181 USDT |
15.4014 USDT |
15.7965 USDT |
15.7925 USDT |
| 2023-08-15 |
17.5045 USDT |
5,748.0610 SSV |
17.4633 USDT |
16.8480 USDT |
17.1275 USDT |
17.1567 USDT |
| 2023-08-14 |
18.1655 USDT |
649.0180 SSV |
18.1909 USDT |
18.1786 USDT |
18.2132 USDT |
18.2987 USDT |
| 2023-08-13 |
17.6486 USDT |
602.3160 SSV |
17.6912 USDT |
17.6912 USDT |
17.7764 USDT |
17.8067 USDT |
| 2023-08-12 |
17.9308 USDT |
241.3430 SSV |
17.6069 USDT |
17.5134 USDT |
17.5604 USDT |
17.5604 USDT |
| 2023-08-11 |
17.7334 USDT |
343.1790 SSV |
17.7427 USDT |
17.7377 USDT |
17.7716 USDT |
17.7816 USDT |