Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
6.7882 USDT |
108,532.5896 TON |
6.6495 USDT |
6.6484 USDT |
6.7105 USDT |
6.7745 USDT |
| 2024-06-02 |
6.4768 USDT |
218,791.9824 TON |
6.6416 USDT |
6.5625 USDT |
6.6499 USDT |
6.5805 USDT |
| 2024-06-01 |
6.3209 USDT |
272,602.3181 TON |
6.3372 USDT |
6.2776 USDT |
6.3064 USDT |
6.2943 USDT |
| 2024-05-31 |
6.4049 USDT |
219,926.1120 TON |
6.3883 USDT |
6.3255 USDT |
6.3534 USDT |
6.3490 USDT |
| 2024-05-30 |
6.4845 USDT |
156,731.9926 TON |
6.5415 USDT |
6.4406 USDT |
6.4855 USDT |
6.4668 USDT |
| 2024-05-29 |
6.5016 USDT |
239,703.6376 TON |
6.4903 USDT |
6.4224 USDT |
6.4945 USDT |
6.5039 USDT |
| 2024-05-28 |
6.3951 USDT |
27,229.8624 TON |
6.4913 USDT |
6.4655 USDT |
6.4815 USDT |
6.4707 USDT |
| 2024-05-27 |
6.4133 USDT |
466,871.8563 TON |
6.4675 USDT |
6.3354 USDT |
6.3801 USDT |
6.3704 USDT |
| 2024-05-26 |
6.3386 USDT |
164,851.8539 TON |
6.3063 USDT |
6.2854 USDT |
6.3095 USDT |
6.3508 USDT |
| 2024-05-25 |
6.3829 USDT |
296,946.1695 TON |
6.4405 USDT |
6.3654 USDT |
6.4060 USDT |
6.3755 USDT |
| 2024-05-24 |
6.1915 USDT |
329,298.3867 TON |
6.1646 USDT |
6.1606 USDT |
6.2494 USDT |
6.3053 USDT |
| 2024-05-23 |
6.3593 USDT |
1,564,724.8839 TON |
6.2713 USDT |
6.0056 USDT |
6.1768 USDT |
6.1914 USDT |
| 2024-05-22 |
6.4066 USDT |
1,652,721.9751 TON |
6.2575 USDT |
6.2296 USDT |
6.3717 USDT |
6.5885 USDT |
| 2024-05-21 |
6.5123 USDT |
792,989.2665 TON |
6.3646 USDT |
6.3066 USDT |
6.3531 USDT |
6.3156 USDT |
| 2024-05-20 |
6.4334 USDT |
1,070,334.0809 TON |
6.4196 USDT |
6.4026 USDT |
6.5005 USDT |
6.6192 USDT |
| 2024-05-19 |
6.4300 USDT |
587,159.3538 TON |
6.4234 USDT |
6.2979 USDT |
6.3425 USDT |
6.3376 USDT |
| 2024-05-18 |
6.4786 USDT |
750,026.3340 TON |
6.4037 USDT |
6.3985 USDT |
6.4573 USDT |
6.4471 USDT |
| 2024-05-17 |
6.6587 USDT |
1,294,473.6980 TON |
6.6745 USDT |
6.5406 USDT |
6.5726 USDT |
6.5634 USDT |
| 2024-05-16 |
6.6767 USDT |
1,530,489.5726 TON |
6.6345 USDT |
6.5600 USDT |
6.6485 USDT |
6.7016 USDT |
| 2024-05-15 |
6.9553 USDT |
1,066,633.6373 TON |
6.9974 USDT |
6.9234 USDT |
6.9705 USDT |
6.9986 USDT |
| 2024-05-14 |
6.9246 USDT |
1,380,731.7683 TON |
6.6335 USDT |
6.5777 USDT |
6.6737 USDT |
7.0178 USDT |
| 2024-05-13 |
7.1940 USDT |
1,202,878.5752 TON |
7.3633 USDT |
7.0200 USDT |
7.0586 USDT |
7.0545 USDT |
| 2024-05-12 |
6.9707 USDT |
480,112.1159 TON |
7.0160 USDT |
6.8866 USDT |
6.9695 USDT |
6.9504 USDT |
| 2024-05-11 |
6.7997 USDT |
112,561.3593 TON |
6.8466 USDT |
6.8283 USDT |
6.8764 USDT |
6.8876 USDT |
| 2024-05-10 |
6.7827 USDT |
3,231,192.5410 TON |
7.1434 USDT |
6.5655 USDT |
6.7290 USDT |
6.7169 USDT |
| 2024-05-09 |
6.1507 USDT |
1,139,294.2022 TON |
6.1557 USDT |
6.1145 USDT |
6.2485 USDT |
6.3603 USDT |
| 2024-05-08 |
5.7404 USDT |
691,008.0623 TON |
5.8435 USDT |
5.6943 USDT |
5.7867 USDT |
5.7081 USDT |
| 2024-05-07 |
5.8716 USDT |
338,501.5736 TON |
5.9138 USDT |
5.7635 USDT |
5.8253 USDT |
5.8557 USDT |
| 2024-05-06 |
5.9702 USDT |
370,361.2124 TON |
5.8413 USDT |
5.7553 USDT |
5.8496 USDT |
5.8321 USDT |
| 2024-05-05 |
5.7940 USDT |
274,330.3617 TON |
5.8827 USDT |
5.8147 USDT |
5.8821 USDT |
5.9692 USDT |
| 2024-05-04 |
5.7397 USDT |
67,683.4972 TON |
5.7167 USDT |
5.7150 USDT |
5.7654 USDT |
5.7596 USDT |
| 2024-05-03 |
5.4178 USDT |
1,253,399.9482 TON |
5.5226 USDT |
5.4243 USDT |
5.4878 USDT |
5.7246 USDT |
| 2024-05-02 |
4.9441 USDT |
1,187,306.0917 TON |
4.9241 USDT |
4.9112 USDT |
5.0909 USDT |
5.2522 USDT |
| 2024-05-01 |
4.8385 USDT |
1,379,706.2422 TON |
4.7210 USDT |
4.6039 USDT |
4.7081 USDT |
4.8149 USDT |
| 2024-04-30 |
5.1896 USDT |
1,412,142.7534 TON |
5.2729 USDT |
5.0025 USDT |
5.0761 USDT |
5.0761 USDT |
| 2024-04-29 |
5.3130 USDT |
360,035.0094 TON |
5.2251 USDT |
5.2059 USDT |
5.2541 USDT |
5.2281 USDT |
| 2024-04-28 |
5.4931 USDT |
222,482.2016 TON |
5.5421 USDT |
5.4219 USDT |
5.4729 USDT |
5.4419 USDT |
| 2024-04-27 |
5.2946 USDT |
276,099.5426 TON |
5.3370 USDT |
5.3239 USDT |
5.3661 USDT |
5.4111 USDT |
| 2024-04-26 |
5.3928 USDT |
711,534.4452 TON |
5.4249 USDT |
5.2993 USDT |
5.3761 USDT |
5.3908 USDT |
| 2024-04-25 |
5.3604 USDT |
559,359.4152 TON |
5.4869 USDT |
5.4329 USDT |
5.4668 USDT |
5.4509 USDT |
| 2024-04-24 |
5.7371 USDT |
454,438.9825 TON |
5.5959 USDT |
5.5376 USDT |
5.6289 USDT |
5.5891 USDT |
| 2024-04-23 |
5.7280 USDT |
167,901.2175 TON |
5.7239 USDT |
5.6659 USDT |
5.7157 USDT |
5.7071 USDT |
| 2024-04-22 |
6.0695 USDT |
303,956.5483 TON |
5.8951 USDT |
5.8120 USDT |
5.8861 USDT |
5.8769 USDT |
| 2024-04-21 |
6.1672 USDT |
695,966.5960 TON |
6.0989 USDT |
5.9709 USDT |
6.1010 USDT |
6.1021 USDT |
| 2024-04-20 |
6.1415 USDT |
77,999.1016 TON |
6.1771 USDT |
6.1379 USDT |
6.2009 USDT |
6.1901 USDT |
| 2024-04-19 |
6.6540 USDT |
282,897.1808 TON |
6.2049 USDT |
6.0764 USDT |
6.1849 USDT |
6.0960 USDT |
| 2024-04-18 |
6.1552 USDT |
1,779,262.1968 TON |
6.1775 USDT |
6.1190 USDT |
6.2761 USDT |
6.4741 USDT |
| 2024-04-17 |
6.2628 USDT |
2,110,043.0737 TON |
6.1539 USDT |
6.0097 USDT |
6.1429 USDT |
6.1501 USDT |
| 2024-04-16 |
6.2303 USDT |
1,522,644.1558 TON |
6.1986 USDT |
6.0238 USDT |
6.1022 USDT |
6.3205 USDT |
| 2024-04-15 |
6.9041 USDT |
1,343,544.6077 TON |
6.7317 USDT |
6.5049 USDT |
6.6847 USDT |
6.6393 USDT |