Identifier on DigiFinex: ssv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
20.9902 USDT |
81.7500 SSV |
20.6910 USDT |
20.6270 USDT |
20.8099 USDT |
20.7401 USDT |
| 2024-10-02 |
22.1319 USDT |
5,722.0690 SSV |
22.4607 USDT |
21.5618 USDT |
22.0116 USDT |
21.9967 USDT |
| 2024-10-01 |
23.3093 USDT |
158.8960 SSV |
22.0175 USDT |
21.8079 USDT |
22.0175 USDT |
21.8249 USDT |
| 2024-09-30 |
24.3211 USDT |
52.4840 SSV |
23.2700 USDT |
23.1621 USDT |
23.2782 USDT |
23.1910 USDT |
| 2024-09-29 |
24.7463 USDT |
2,419.3470 SSV |
25.0481 USDT |
25.0481 USDT |
25.3321 USDT |
25.4186 USDT |
| 2024-09-28 |
24.9152 USDT |
2,049.0710 SSV |
24.2584 USDT |
24.2015 USDT |
24.4298 USDT |
24.5641 USDT |
| 2024-09-27 |
24.7521 USDT |
9,659.3290 SSV |
24.6317 USDT |
24.5151 USDT |
25.1220 USDT |
25.2020 USDT |
| 2024-09-26 |
23.6327 USDT |
2,973.4390 SSV |
24.2530 USDT |
24.1705 USDT |
24.5631 USDT |
24.4284 USDT |
| 2024-09-25 |
23.7756 USDT |
2,795.8680 SSV |
23.3484 USDT |
22.7381 USDT |
22.8778 USDT |
22.7807 USDT |
| 2024-09-24 |
23.8781 USDT |
1,746.4630 SSV |
23.9914 USDT |
23.8986 USDT |
24.0625 USDT |
24.2585 USDT |
| 2024-09-23 |
23.0606 USDT |
2,563.8870 SSV |
23.2493 USDT |
23.1427 USDT |
23.3187 USDT |
23.3187 USDT |
| 2024-09-22 |
22.6859 USDT |
3,363.6760 SSV |
22.4737 USDT |
21.7662 USDT |
22.1243 USDT |
22.1891 USDT |
| 2024-09-21 |
22.4188 USDT |
1,474.0030 SSV |
22.6468 USDT |
22.2594 USDT |
22.3620 USDT |
22.2831 USDT |
| 2024-09-20 |
22.5931 USDT |
3,543.7350 SSV |
22.1663 USDT |
22.0546 USDT |
22.3893 USDT |
22.5549 USDT |
| 2024-09-19 |
22.1698 USDT |
6,540.1230 SSV |
22.2182 USDT |
22.0141 USDT |
22.1695 USDT |
22.1205 USDT |
| 2024-09-18 |
20.7313 USDT |
11,541.4710 SSV |
20.4201 USDT |
20.1633 USDT |
20.4202 USDT |
21.4293 USDT |
| 2024-09-17 |
19.9336 USDT |
3,624.0840 SSV |
20.3003 USDT |
19.7929 USDT |
20.0449 USDT |
20.0959 USDT |
| 2024-09-16 |
19.3728 USDT |
1,386.8020 SSV |
19.3046 USDT |
18.8389 USDT |
19.0709 USDT |
18.9286 USDT |
| 2024-09-15 |
20.2606 USDT |
7,899.2170 SSV |
20.4361 USDT |
19.9287 USDT |
20.1496 USDT |
20.0624 USDT |
| 2024-09-14 |
20.1268 USDT |
1,516.0150 SSV |
20.0895 USDT |
19.6779 USDT |
19.8206 USDT |
19.7608 USDT |
| 2024-09-13 |
20.3424 USDT |
2,504.7500 SSV |
20.2844 USDT |
20.2597 USDT |
20.5671 USDT |
20.6526 USDT |
| 2024-09-12 |
19.7444 USDT |
2,737.1560 SSV |
20.1027 USDT |
19.9701 USDT |
20.1446 USDT |
20.4983 USDT |
| 2024-09-11 |
18.5322 USDT |
2,146.4140 SSV |
18.6751 USDT |
18.6002 USDT |
18.7111 USDT |
18.6646 USDT |
| 2024-09-10 |
19.1666 USDT |
3,208.3620 SSV |
18.9390 USDT |
18.9309 USDT |
19.1087 USDT |
19.2854 USDT |
| 2024-09-09 |
18.9744 USDT |
6,509.5920 SSV |
18.8851 USDT |
18.8810 USDT |
19.3515 USDT |
19.2872 USDT |
| 2024-09-08 |
18.3848 USDT |
1,469.5830 SSV |
18.1243 USDT |
18.1243 USDT |
18.3414 USDT |
18.4450 USDT |
| 2024-09-07 |
17.6458 USDT |
476.3150 SSV |
18.0385 USDT |
18.0343 USDT |
18.1214 USDT |
18.0973 USDT |
| 2024-09-06 |
17.9054 USDT |
12,755.2990 SSV |
18.2286 USDT |
16.7379 USDT |
17.3917 USDT |
17.4017 USDT |
| 2024-09-05 |
18.6198 USDT |
66.3060 SSV |
18.1402 USDT |
18.1258 USDT |
18.2336 USDT |
18.2050 USDT |
| 2024-09-04 |
18.5204 USDT |
2,057.8130 SSV |
18.9286 USDT |
18.8746 USDT |
18.9894 USDT |
19.0690 USDT |
| 2024-09-03 |
19.5303 USDT |
1,430.0240 SSV |
19.0991 USDT |
18.7684 USDT |
18.9154 USDT |
18.8089 USDT |
| 2024-09-02 |
18.8520 USDT |
3,993.2080 SSV |
18.9990 USDT |
18.8360 USDT |
19.4502 USDT |
19.6987 USDT |
| 2024-09-01 |
19.0233 USDT |
3,009.6620 SSV |
18.6582 USDT |
18.6189 USDT |
18.9890 USDT |
19.1879 USDT |
| 2024-08-31 |
19.6495 USDT |
2,301.3220 SSV |
19.6540 USDT |
19.1209 USDT |
19.2892 USDT |
19.2379 USDT |
| 2024-08-30 |
19.7693 USDT |
5,649.7910 SSV |
19.2992 USDT |
18.8290 USDT |
19.3608 USDT |
19.7194 USDT |
| 2024-08-29 |
20.5630 USDT |
9,653.6590 SSV |
21.1300 USDT |
19.6207 USDT |
20.0263 USDT |
19.9295 USDT |
| 2024-08-28 |
20.7613 USDT |
9,946.6850 SSV |
20.8899 USDT |
19.4508 USDT |
20.1965 USDT |
20.3830 USDT |
| 2024-08-27 |
22.6527 USDT |
2,042.5010 SSV |
22.2594 USDT |
22.0895 USDT |
22.3406 USDT |
22.3992 USDT |
| 2024-08-26 |
24.0967 USDT |
4,980.4070 SSV |
23.6337 USDT |
22.4636 USDT |
22.8508 USDT |
22.6509 USDT |
| 2024-08-25 |
25.5789 USDT |
1,763.1210 SSV |
25.5889 USDT |
25.4779 USDT |
25.6707 USDT |
25.8227 USDT |
| 2024-08-24 |
24.9005 USDT |
4,945.7900 SSV |
25.4599 USDT |
25.2943 USDT |
25.5427 USDT |
26.0336 USDT |
| 2024-08-23 |
21.8589 USDT |
10,323.7060 SSV |
22.4507 USDT |
22.2562 USDT |
22.5093 USDT |
23.5541 USDT |
| 2024-08-22 |
20.2073 USDT |
1,595.3290 SSV |
20.0805 USDT |
19.9785 USDT |
20.3845 USDT |
20.4418 USDT |
| 2024-08-21 |
19.3560 USDT |
7,611.9270 SSV |
19.0510 USDT |
19.0110 USDT |
19.3992 USDT |
20.1704 USDT |
| 2024-08-20 |
19.1307 USDT |
1,759.5790 SSV |
18.4437 USDT |
18.4001 USDT |
18.6187 USDT |
19.0808 USDT |
| 2024-08-19 |
19.1296 USDT |
2,476.6970 SSV |
19.1509 USDT |
18.6938 USDT |
19.0334 USDT |
19.1809 USDT |
| 2024-08-18 |
19.5384 USDT |
3,196.9110 SSV |
20.0186 USDT |
19.3108 USDT |
19.4888 USDT |
19.3921 USDT |
| 2024-08-17 |
18.4502 USDT |
4,218.5970 SSV |
18.3627 USDT |
18.3428 USDT |
18.4988 USDT |
18.5082 USDT |
| 2024-08-16 |
19.1617 USDT |
4,279.8490 SSV |
18.7510 USDT |
18.1629 USDT |
18.5274 USDT |
18.7447 USDT |
| 2024-08-15 |
19.0799 USDT |
3,412.3040 SSV |
18.4087 USDT |
17.8903 USDT |
18.0786 USDT |
18.1725 USDT |