Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
5.2008 USDT |
1,432.5517 TON |
5.0912 USDT |
5.0000 USDT |
5.3870 USDT |
5.3514 USDT |
| 2024-03-29 |
4.9380 USDT |
2,489.3357 TON |
4.9221 USDT |
4.7675 USDT |
5.1998 USDT |
5.0850 USDT |
| 2024-03-28 |
4.9411 USDT |
6,346.4466 TON |
4.8651 USDT |
4.8395 USDT |
5.1999 USDT |
4.9008 USDT |
| 2024-03-27 |
4.9457 USDT |
6,555.3592 TON |
5.0500 USDT |
4.8650 USDT |
5.3501 USDT |
4.9646 USDT |
| 2024-03-26 |
5.2052 USDT |
5,415.6598 TON |
5.4698 USDT |
5.0000 USDT |
5.9000 USDT |
5.0339 USDT |
| 2024-03-25 |
5.4388 USDT |
15,367.8277 TON |
5.2143 USDT |
5.2143 USDT |
5.9000 USDT |
5.5093 USDT |
| 2024-03-24 |
4.9793 USDT |
6,428.9273 TON |
5.0000 USDT |
4.8860 USDT |
5.1293 USDT |
4.9804 USDT |
| 2024-03-23 |
4.9002 USDT |
6,313.4537 TON |
4.4830 USDT |
4.4400 USDT |
5.4452 USDT |
5.0800 USDT |
| 2024-03-22 |
4.2952 USDT |
3,838.9113 TON |
4.1044 USDT |
4.1044 USDT |
4.4471 USDT |
4.3798 USDT |
| 2024-03-21 |
4.3334 USDT |
806.0536 TON |
4.2401 USDT |
4.0829 USDT |
4.8000 USDT |
4.0873 USDT |
| 2024-03-20 |
4.3006 USDT |
3,083.0539 TON |
3.8124 USDT |
3.7400 USDT |
4.8000 USDT |
4.3074 USDT |
| 2024-03-19 |
3.8495 USDT |
3,491.4619 TON |
3.8300 USDT |
3.5814 USDT |
4.1243 USDT |
3.8746 USDT |
| 2024-03-18 |
3.8511 USDT |
2,102.4980 TON |
3.9067 USDT |
3.6580 USDT |
4.2351 USDT |
3.8564 USDT |
| 2024-03-17 |
3.5678 USDT |
2,516.8521 TON |
3.5452 USDT |
3.4235 USDT |
4.1168 USDT |
3.9602 USDT |
| 2024-03-16 |
3.8131 USDT |
2,757.9976 TON |
3.9715 USDT |
3.5750 USDT |
4.6562 USDT |
3.6030 USDT |
| 2024-03-15 |
3.8043 USDT |
4,520.4678 TON |
3.9887 USDT |
3.6000 USDT |
4.1273 USDT |
3.9661 USDT |
| 2024-03-14 |
4.1798 USDT |
7,463.6245 TON |
4.2945 USDT |
3.8259 USDT |
4.8625 USDT |
3.8315 USDT |
| 2024-03-13 |
4.4128 USDT |
33,686.4763 TON |
4.0238 USDT |
4.0236 USDT |
4.5208 USDT |
4.3006 USDT |
| 2024-03-12 |
3.6506 USDT |
17,003.5525 TON |
3.2678 USDT |
3.2678 USDT |
4.1088 USDT |
3.8327 USDT |
| 2024-03-11 |
3.1483 USDT |
33,177.7229 TON |
2.8361 USDT |
2.7687 USDT |
3.3800 USDT |
3.2936 USDT |
| 2024-03-10 |
2.8469 USDT |
626.3578 TON |
2.8824 USDT |
2.7908 USDT |
2.8824 USDT |
2.8783 USDT |
| 2024-03-09 |
2.8385 USDT |
18,032.0000 TON |
2.8226 USDT |
2.7887 USDT |
2.9000 USDT |
2.8760 USDT |
| 2024-03-08 |
2.7445 USDT |
2,207.1421 TON |
2.7625 USDT |
2.7023 USDT |
2.7835 USDT |
2.7798 USDT |
| 2024-03-07 |
2.7352 USDT |
1,471.2057 TON |
2.6917 USDT |
2.6800 USDT |
2.7928 USDT |
2.7928 USDT |
| 2024-03-06 |
2.6246 USDT |
15,643.5069 TON |
2.5940 USDT |
2.5631 USDT |
2.7500 USDT |
2.6950 USDT |
| 2024-03-05 |
2.7056 USDT |
1,981.6148 TON |
2.7613 USDT |
2.6945 USDT |
2.8000 USDT |
2.6945 USDT |
| 2024-03-04 |
2.6943 USDT |
19,097.4778 TON |
2.6860 USDT |
2.6556 USDT |
2.8000 USDT |
2.7000 USDT |
| 2024-03-03 |
2.6935 USDT |
3,729.2140 TON |
2.7368 USDT |
2.5808 USDT |
2.7368 USDT |
2.6697 USDT |
| 2024-03-02 |
2.7316 USDT |
1,307.0046 TON |
2.7290 USDT |
2.6818 USDT |
2.7657 USDT |
2.7015 USDT |
| 2024-03-01 |
2.4894 USDT |
40,572.7411 TON |
2.5191 USDT |
2.3955 USDT |
2.8347 USDT |
2.7333 USDT |
| 2024-02-29 |
2.6176 USDT |
8,084.5802 TON |
2.5056 USDT |
2.4744 USDT |
2.7500 USDT |
2.5814 USDT |
| 2024-02-28 |
2.5964 USDT |
47,374.1058 TON |
2.1764 USDT |
2.1572 USDT |
3.2583 USDT |
2.4884 USDT |
| 2024-02-27 |
2.1649 USDT |
778.4244 TON |
2.1455 USDT |
2.1297 USDT |
2.2195 USDT |
2.1607 USDT |
| 2024-02-26 |
2.1286 USDT |
1,897.9472 TON |
2.1300 USDT |
2.0905 USDT |
2.1699 USDT |
2.1318 USDT |
| 2024-02-25 |
2.1245 USDT |
2,117.0597 TON |
2.1137 USDT |
2.0937 USDT |
2.1417 USDT |
2.1200 USDT |
| 2024-02-24 |
2.1174 USDT |
3,398.2168 TON |
2.0829 USDT |
2.0500 USDT |
2.1597 USDT |
2.1350 USDT |
| 2024-02-23 |
2.0953 USDT |
383.8848 TON |
2.0934 USDT |
2.0740 USDT |
2.1195 USDT |
2.0928 USDT |
| 2024-02-22 |
2.1370 USDT |
531.6404 TON |
2.1569 USDT |
2.1195 USDT |
2.1700 USDT |
2.1327 USDT |
| 2024-02-21 |
2.1593 USDT |
4,173.0350 TON |
2.2216 USDT |
2.1381 USDT |
2.2469 USDT |
2.1381 USDT |
| 2024-02-20 |
2.2322 USDT |
1,456.9322 TON |
2.2787 USDT |
2.2066 USDT |
2.3017 USDT |
2.2440 USDT |
| 2024-02-19 |
2.3046 USDT |
2,173.3881 TON |
2.2788 USDT |
2.2254 USDT |
2.3296 USDT |
2.2839 USDT |
| 2024-02-18 |
2.2704 USDT |
445.6033 TON |
2.2383 USDT |
2.2123 USDT |
2.3190 USDT |
2.2782 USDT |
| 2024-02-17 |
2.1794 USDT |
6,108.7411 TON |
2.1502 USDT |
2.1287 USDT |
2.2407 USDT |
2.2386 USDT |
| 2024-02-16 |
2.2404 USDT |
901.5388 TON |
2.2037 USDT |
2.1607 USDT |
2.2583 USDT |
2.1979 USDT |
| 2024-02-15 |
2.2370 USDT |
454.3186 TON |
2.1863 USDT |
2.1735 USDT |
2.2650 USDT |
2.2204 USDT |
| 2024-02-14 |
2.1577 USDT |
965.5128 TON |
2.1962 USDT |
2.1268 USDT |
2.2264 USDT |
2.1854 USDT |
| 2024-02-13 |
2.2327 USDT |
1,436.5906 TON |
2.2004 USDT |
2.1771 USDT |
2.2483 USDT |
2.1993 USDT |
| 2024-02-12 |
2.0802 USDT |
6,401.1831 TON |
2.0871 USDT |
2.0000 USDT |
2.2541 USDT |
2.2007 USDT |
| 2024-02-11 |
2.1035 USDT |
233.8054 TON |
2.0981 USDT |
2.0981 USDT |
2.1200 USDT |
2.0988 USDT |
| 2024-02-10 |
2.0748 USDT |
52.7554 TON |
2.0755 USDT |
2.0588 USDT |
2.0816 USDT |
2.0816 USDT |