Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-09 |
1.4043 USDT |
991.3177 TON |
1.3999 USDT |
1.3951 USDT |
1.4012 USDT |
1.3991 USDT |
| 2026-02-08 |
1.4005 USDT |
197.0984 TON |
1.3953 USDT |
1.3922 USDT |
1.3963 USDT |
1.3922 USDT |
| 2026-02-07 |
1.3600 USDT |
70,796.3697 TON |
1.3958 USDT |
1.3342 USDT |
1.3468 USDT |
1.3452 USDT |
| 2026-02-06 |
1.2734 USDT |
1,607.5811 TON |
1.3621 USDT |
1.3578 USDT |
1.3674 USDT |
1.3658 USDT |
| 2026-02-05 |
1.3741 USDT |
13,748.1774 TON |
1.3320 USDT |
1.3132 USDT |
1.3408 USDT |
1.3308 USDT |
| 2026-02-04 |
1.3871 USDT |
2,888.3936 TON |
1.3910 USDT |
1.3799 USDT |
1.3923 USDT |
1.3807 USDT |
| 2026-02-03 |
1.3681 USDT |
60,390.2108 TON |
1.3659 USDT |
1.3450 USDT |
1.3609 USDT |
1.3812 USDT |
| 2026-02-02 |
1.3341 USDT |
55,948.1637 TON |
1.3365 USDT |
1.2988 USDT |
1.3322 USDT |
1.3319 USDT |
| 2026-02-01 |
1.3312 USDT |
3,042.4749 TON |
1.3711 USDT |
1.3607 USDT |
1.3750 USDT |
1.3633 USDT |
| 2026-01-31 |
1.4452 USDT |
4,240.5920 TON |
1.4217 USDT |
1.4181 USDT |
1.4253 USDT |
1.4231 USDT |
| 2026-01-30 |
1.4483 USDT |
67,949.4827 TON |
1.4560 USDT |
1.4108 USDT |
1.4263 USDT |
1.4389 USDT |
| 2026-01-29 |
1.5060 USDT |
84,275.2911 TON |
1.5185 USDT |
1.4427 USDT |
1.4562 USDT |
1.4437 USDT |
| 2026-01-28 |
1.5201 USDT |
4,327.5057 TON |
1.5294 USDT |
1.5286 USDT |
1.5358 USDT |
1.5343 USDT |
| 2026-01-27 |
1.5198 USDT |
1,706.8754 TON |
1.5124 USDT |
1.5116 USDT |
1.5164 USDT |
1.5116 USDT |
| 2026-01-26 |
1.5120 USDT |
51,886.4811 TON |
1.5197 USDT |
1.5097 USDT |
1.5211 USDT |
1.5278 USDT |
| 2026-01-25 |
1.5388 USDT |
129.4883 TON |
1.5369 USDT |
1.5345 USDT |
1.5372 USDT |
1.5347 USDT |
| 2026-01-24 |
1.5350 USDT |
1,608.4321 TON |
1.5321 USDT |
1.5321 USDT |
1.5393 USDT |
1.5376 USDT |
| 2026-01-23 |
1.5412 USDT |
57,911.6863 TON |
1.5420 USDT |
1.5248 USDT |
1.5399 USDT |
1.5511 USDT |
| 2026-01-22 |
1.5602 USDT |
648.2814 TON |
1.5443 USDT |
1.5436 USDT |
1.5484 USDT |
1.5479 USDT |
| 2026-01-21 |
1.5400 USDT |
2,100.0385 TON |
1.5378 USDT |
1.5327 USDT |
1.5415 USDT |
1.5327 USDT |
| 2026-01-20 |
1.5778 USDT |
63,376.9801 TON |
1.5873 USDT |
1.5520 USDT |
1.5667 USDT |
1.5625 USDT |
| 2026-01-19 |
1.6096 USDT |
68,337.9199 TON |
1.6199 USDT |
1.5717 USDT |
1.5872 USDT |
1.5801 USDT |
| 2026-01-18 |
1.7259 USDT |
64,477.5426 TON |
1.7366 USDT |
1.7119 USDT |
1.7184 USDT |
1.7299 USDT |
| 2026-01-17 |
1.7203 USDT |
920.2295 TON |
1.7299 USDT |
1.7286 USDT |
1.7364 USDT |
1.7353 USDT |
| 2026-01-16 |
1.7066 USDT |
98,642.0726 TON |
1.6890 USDT |
1.6683 USDT |
1.6887 USDT |
1.6884 USDT |
| 2026-01-15 |
1.7523 USDT |
99,617.0926 TON |
1.7764 USDT |
1.6763 USDT |
1.6951 USDT |
1.6934 USDT |
| 2026-01-14 |
1.7852 USDT |
77,060.2065 TON |
1.7899 USDT |
1.7574 USDT |
1.7687 USDT |
1.7872 USDT |
| 2026-01-13 |
1.7371 USDT |
5,333.1407 TON |
1.7413 USDT |
1.7273 USDT |
1.7424 USDT |
1.7408 USDT |
| 2026-01-12 |
1.7554 USDT |
36,038.4197 TON |
1.7500 USDT |
1.7367 USDT |
1.7471 USDT |
1.7416 USDT |
| 2026-01-11 |
1.7525 USDT |
10.1408 TON |
1.7570 USDT |
1.7568 USDT |
1.7572 USDT |
1.7569 USDT |
| 2026-01-10 |
1.7566 USDT |
65,143.1595 TON |
1.7371 USDT |
1.7317 USDT |
1.7419 USDT |
1.7690 USDT |
| 2026-01-09 |
1.7959 USDT |
136,427.4598 TON |
1.8527 USDT |
1.7374 USDT |
1.7628 USDT |
1.7563 USDT |
| 2026-01-08 |
1.8681 USDT |
2,254.5649 TON |
1.8357 USDT |
1.8309 USDT |
1.8416 USDT |
1.8327 USDT |
| 2026-01-07 |
1.8781 USDT |
131,390.8583 TON |
1.8990 USDT |
1.8480 USDT |
1.8592 USDT |
1.8670 USDT |
| 2026-01-06 |
1.9069 USDT |
95,111.9080 TON |
1.9369 USDT |
1.8542 USDT |
1.8764 USDT |
1.8961 USDT |
| 2026-01-05 |
1.8689 USDT |
91,647.8939 TON |
1.8669 USDT |
1.8353 USDT |
1.8544 USDT |
1.8846 USDT |
| 2026-01-04 |
1.8446 USDT |
2,134.2307 TON |
1.8552 USDT |
1.8489 USDT |
1.8569 USDT |
1.8563 USDT |
| 2026-01-03 |
1.8164 USDT |
51,493.5416 TON |
1.8041 USDT |
1.7783 USDT |
1.7927 USDT |
1.8411 USDT |
| 2026-01-02 |
1.7916 USDT |
198,919.5260 TON |
1.7134 USDT |
1.7086 USDT |
1.7219 USDT |
1.8201 USDT |
| 2026-01-01 |
1.6734 USDT |
56,880.0270 TON |
1.6578 USDT |
1.6540 USDT |
1.6693 USDT |
1.6964 USDT |
| 2025-12-31 |
1.6244 USDT |
56,757.5001 TON |
1.6148 USDT |
1.5978 USDT |
1.6159 USDT |
1.6333 USDT |
| 2025-12-30 |
1.6094 USDT |
43,064.1035 TON |
1.5630 USDT |
1.5516 USDT |
1.5645 USDT |
1.6001 USDT |
| 2025-12-29 |
1.6529 USDT |
29,935.1454 TON |
1.6708 USDT |
1.6194 USDT |
1.6222 USDT |
1.6204 USDT |
| 2025-12-28 |
1.6338 USDT |
49,256.6512 TON |
1.6557 USDT |
1.6373 USDT |
1.6455 USDT |
1.6495 USDT |
| 2025-12-27 |
1.5542 USDT |
4,048.3726 TON |
1.5852 USDT |
1.5808 USDT |
1.5903 USDT |
1.5857 USDT |
| 2025-12-26 |
1.5253 USDT |
1,449.3787 TON |
1.5490 USDT |
1.5456 USDT |
1.5524 USDT |
1.5521 USDT |
| 2025-12-25 |
1.5105 USDT |
15,862.2678 TON |
1.5057 USDT |
1.4741 USDT |
1.5140 USDT |
1.4761 USDT |
| 2025-12-24 |
1.4741 USDT |
3,761.8250 TON |
1.4879 USDT |
1.4817 USDT |
1.4910 USDT |
1.4898 USDT |
| 2025-12-23 |
1.4651 USDT |
32,793.1975 TON |
1.4626 USDT |
1.4450 USDT |
1.4540 USDT |
1.4534 USDT |
| 2025-12-22 |
1.4629 USDT |
5,871.3036 TON |
1.4712 USDT |
1.4693 USDT |
1.4787 USDT |
1.4738 USDT |