Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.6186 USDT |
2,063.1104 TON |
1.5989 USDT |
1.5939 USDT |
1.5992 USDT |
1.5953 USDT |
| 2025-12-03 |
1.6045 USDT |
3,250.6819 TON |
1.6566 USDT |
1.6486 USDT |
1.6599 USDT |
1.6491 USDT |
| 2025-12-02 |
1.5376 USDT |
1,438.0804 TON |
1.5841 USDT |
1.5789 USDT |
1.5880 USDT |
1.5795 USDT |
| 2025-12-01 |
1.5420 USDT |
117,379.9921 TON |
1.5927 USDT |
1.4679 USDT |
1.4844 USDT |
1.4994 USDT |
| 2025-11-30 |
1.5815 USDT |
2,622.0653 TON |
1.6171 USDT |
1.6017 USDT |
1.6171 USDT |
1.6057 USDT |
| 2025-11-29 |
1.5905 USDT |
24,694.6314 TON |
1.5876 USDT |
1.5749 USDT |
1.5844 USDT |
1.5987 USDT |
| 2025-11-28 |
1.6319 USDT |
5,457.3929 TON |
1.6343 USDT |
1.6281 USDT |
1.6360 USDT |
1.6321 USDT |
| 2025-11-27 |
1.5928 USDT |
1,641.7715 TON |
1.6051 USDT |
1.6046 USDT |
1.6084 USDT |
1.6072 USDT |
| 2025-11-26 |
1.5459 USDT |
1,086.7765 TON |
1.5623 USDT |
1.5546 USDT |
1.5634 USDT |
1.5551 USDT |
| 2025-11-25 |
1.5274 USDT |
2,622.0679 TON |
1.5372 USDT |
1.5352 USDT |
1.5481 USDT |
1.5467 USDT |
| 2025-11-24 |
1.4791 USDT |
43,181.9871 TON |
1.4750 USDT |
1.4568 USDT |
1.4741 USDT |
1.4817 USDT |
| 2025-11-23 |
1.5210 USDT |
96,386.8947 TON |
1.5344 USDT |
1.4970 USDT |
1.5128 USDT |
1.4980 USDT |
| 2025-11-22 |
1.5112 USDT |
4,632.5646 TON |
1.5276 USDT |
1.5276 USDT |
1.5465 USDT |
1.5398 USDT |
| 2025-11-21 |
1.5667 USDT |
295,818.3887 TON |
1.5768 USDT |
1.4523 USDT |
1.5064 USDT |
1.5022 USDT |
| 2025-11-20 |
1.7245 USDT |
1,180.3865 TON |
1.7108 USDT |
1.7054 USDT |
1.7112 USDT |
1.7068 USDT |
| 2025-11-19 |
1.7862 USDT |
17,311.0058 TON |
1.7570 USDT |
1.7483 USDT |
1.7633 USDT |
1.7605 USDT |
| 2025-11-18 |
1.7717 USDT |
100,671.4886 TON |
1.7587 USDT |
1.7447 USDT |
1.7693 USDT |
1.7949 USDT |
| 2025-11-17 |
1.8049 USDT |
1,104.1779 TON |
1.7878 USDT |
1.7821 USDT |
1.7879 USDT |
1.7821 USDT |
| 2025-11-16 |
1.8234 USDT |
132,547.4772 TON |
1.8537 USDT |
1.7553 USDT |
1.7793 USDT |
1.7882 USDT |
| 2025-11-15 |
1.8369 USDT |
6,650.0893 TON |
1.8600 USDT |
1.8600 USDT |
1.8894 USDT |
1.8768 USDT |
| 2025-11-14 |
1.9284 USDT |
223,397.5466 TON |
1.9894 USDT |
1.8366 USDT |
1.8757 USDT |
1.8617 USDT |
| 2025-11-13 |
2.0369 USDT |
2,367.1623 TON |
1.9496 USDT |
1.9417 USDT |
1.9563 USDT |
1.9446 USDT |
| 2025-11-12 |
2.0616 USDT |
27,265.7489 TON |
2.0386 USDT |
2.0236 USDT |
2.0439 USDT |
2.0785 USDT |
| 2025-11-11 |
2.1132 USDT |
87,247.2712 TON |
2.1404 USDT |
2.0666 USDT |
2.0870 USDT |
2.0905 USDT |
| 2025-11-10 |
2.1264 USDT |
4,025.3174 TON |
2.1202 USDT |
2.1195 USDT |
2.1364 USDT |
2.1348 USDT |
| 2025-11-09 |
2.0731 USDT |
2,336.2888 TON |
2.1016 USDT |
2.1016 USDT |
2.1211 USDT |
2.1211 USDT |
| 2025-11-08 |
2.0998 USDT |
651.9171 TON |
2.0854 USDT |
2.0825 USDT |
2.0975 USDT |
2.0960 USDT |
| 2025-11-07 |
2.0152 USDT |
333,269.2203 TON |
1.9565 USDT |
1.9214 USDT |
1.9519 USDT |
2.0945 USDT |
| 2025-11-06 |
1.9289 USDT |
77.0132 TON |
1.9380 USDT |
1.9380 USDT |
1.9388 USDT |
1.9386 USDT |
| 2025-11-05 |
1.8950 USDT |
5,113.6964 TON |
1.9228 USDT |
1.9221 USDT |
1.9376 USDT |
1.9333 USDT |
| 2025-11-04 |
2.0552 USDT |
120,338.0931 TON |
2.0167 USDT |
1.9188 USDT |
1.9741 USDT |
1.9785 USDT |
| 2025-11-03 |
2.2185 USDT |
1,137.4036 TON |
2.1763 USDT |
2.1610 USDT |
2.1779 USDT |
2.1646 USDT |
| 2025-11-02 |
2.3164 USDT |
927.8355 TON |
2.3249 USDT |
2.3158 USDT |
2.3285 USDT |
2.3158 USDT |
| 2025-11-01 |
2.2876 USDT |
73,886.0896 TON |
2.2846 USDT |
2.2776 USDT |
2.2992 USDT |
2.3035 USDT |
| 2025-10-31 |
2.2202 USDT |
3,286.4425 TON |
2.2799 USDT |
2.2792 USDT |
2.2903 USDT |
2.2885 USDT |
| 2025-10-30 |
2.1476 USDT |
81,060.5838 TON |
2.1466 USDT |
2.0783 USDT |
2.0968 USDT |
2.1432 USDT |
| 2025-10-29 |
2.2567 USDT |
2,088.9107 TON |
2.2294 USDT |
2.2286 USDT |
2.2400 USDT |
2.2400 USDT |
| 2025-10-28 |
2.2587 USDT |
22,886.6193 TON |
2.2523 USDT |
2.1944 USDT |
2.2244 USDT |
2.2234 USDT |
| 2025-10-27 |
2.2274 USDT |
117,331.5041 TON |
2.2282 USDT |
2.1894 USDT |
2.2106 USDT |
2.2014 USDT |
| 2025-10-26 |
2.1682 USDT |
2,271.7106 TON |
2.1920 USDT |
2.1874 USDT |
2.2005 USDT |
2.1958 USDT |
| 2025-10-25 |
2.1593 USDT |
356,089.3973 TON |
2.1674 USDT |
2.1342 USDT |
2.1425 USDT |
2.1565 USDT |
| 2025-10-24 |
2.1445 USDT |
87,668.9145 TON |
2.1500 USDT |
2.1265 USDT |
2.1434 USDT |
2.1749 USDT |
| 2025-10-23 |
2.1272 USDT |
29,749.7674 TON |
2.1139 USDT |
2.1110 USDT |
2.1226 USDT |
2.1374 USDT |
| 2025-10-22 |
2.1704 USDT |
9,986.1978 TON |
2.1332 USDT |
2.1160 USDT |
2.1348 USDT |
2.1348 USDT |
| 2025-10-21 |
2.2187 USDT |
69,596.5426 TON |
2.1955 USDT |
2.1838 USDT |
2.1968 USDT |
2.2310 USDT |
| 2025-10-20 |
2.2452 USDT |
104,610.2580 TON |
2.2111 USDT |
2.1743 USDT |
2.2003 USDT |
2.2536 USDT |
| 2025-10-19 |
2.1887 USDT |
2,042.1312 TON |
2.2219 USDT |
2.2219 USDT |
2.2299 USDT |
2.2284 USDT |
| 2025-10-18 |
2.1424 USDT |
468.5629 TON |
2.1436 USDT |
2.1415 USDT |
2.1484 USDT |
2.1484 USDT |
| 2025-10-17 |
2.1246 USDT |
6,001.0921 TON |
2.1148 USDT |
2.1032 USDT |
2.1269 USDT |
2.1036 USDT |
| 2025-10-16 |
2.2260 USDT |
134,831.3865 TON |
2.2587 USDT |
2.1474 USDT |
2.1766 USDT |
2.1766 USDT |