Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-10 |
1.2956 USDT |
77,452.2340 TON |
1.2681 USDT |
1.2654 USDT |
1.2681 USDT |
1.2658 USDT |
| 2022-10-09 |
1.3301 USDT |
154,732.8403 TON |
1.3122 USDT |
1.3111 USDT |
1.3152 USDT |
1.3144 USDT |
| 2022-10-08 |
1.3401 USDT |
667,122.9825 TON |
1.3268 USDT |
1.3178 USDT |
1.3252 USDT |
1.3272 USDT |
| 2022-10-07 |
1.3743 USDT |
580,648.8179 TON |
1.3528 USDT |
1.3498 USDT |
1.3563 USDT |
1.3658 USDT |
| 2022-10-06 |
1.3951 USDT |
17,801.2548 TON |
1.3864 USDT |
1.3864 USDT |
1.3887 USDT |
1.3886 USDT |
| 2022-10-05 |
1.4047 USDT |
598,332.4039 TON |
1.4158 USDT |
1.4018 USDT |
1.4020 USDT |
1.4020 USDT |
| 2022-10-04 |
1.3856 USDT |
281,305.7160 TON |
1.4012 USDT |
1.3978 USDT |
1.4013 USDT |
1.4025 USDT |
| 2022-10-03 |
1.3435 USDT |
912,082.5967 TON |
1.3281 USDT |
1.3268 USDT |
1.3291 USDT |
1.3452 USDT |
| 2022-10-02 |
1.3725 USDT |
581,742.2649 TON |
1.3661 USDT |
1.3536 USDT |
1.3620 USDT |
1.3607 USDT |
| 2022-10-01 |
1.3554 USDT |
788,882.3806 TON |
1.3631 USDT |
1.3608 USDT |
1.3678 USDT |
1.3803 USDT |
| 2022-09-30 |
1.3386 USDT |
462,581.1277 TON |
1.3582 USDT |
1.3431 USDT |
1.3502 USDT |
1.3492 USDT |
| 2022-09-29 |
1.2907 USDT |
887,881.3262 TON |
1.2804 USDT |
1.2789 USDT |
1.2904 USDT |
1.2976 USDT |
| 2022-09-28 |
1.2955 USDT |
582,797.9984 TON |
1.3158 USDT |
1.3062 USDT |
1.3116 USDT |
1.3087 USDT |
| 2022-09-27 |
1.2983 USDT |
2,622,338.2077 TON |
1.2889 USDT |
1.2630 USDT |
1.2728 USDT |
1.2880 USDT |
| 2022-09-26 |
1.2587 USDT |
1,012,028.6371 TON |
1.2500 USDT |
1.2449 USDT |
1.2502 USDT |
1.2619 USDT |
| 2022-09-25 |
1.2812 USDT |
124,068.5552 TON |
1.2632 USDT |
1.2609 USDT |
1.2663 USDT |
1.2638 USDT |
| 2022-09-24 |
1.3153 USDT |
467,137.0306 TON |
1.3029 USDT |
1.2955 USDT |
1.3040 USDT |
1.2962 USDT |
| 2022-09-23 |
1.3371 USDT |
3,091,696.9253 TON |
1.2693 USDT |
1.2672 USDT |
1.3025 USDT |
1.3191 USDT |
| 2022-09-22 |
1.4094 USDT |
2,122,705.4005 TON |
1.4317 USDT |
1.4308 USDT |
1.4578 USDT |
1.4671 USDT |
| 2022-09-21 |
1.3684 USDT |
108,283.1495 TON |
1.3438 USDT |
1.3408 USDT |
1.3503 USDT |
1.3483 USDT |
| 2022-09-20 |
1.4186 USDT |
208,625.5604 TON |
1.4021 USDT |
1.3930 USDT |
1.4027 USDT |
1.3933 USDT |
| 2022-09-19 |
1.5404 USDT |
6,796,785.8189 TON |
1.5541 USDT |
1.4384 USDT |
1.4780 USDT |
1.5022 USDT |
| 2022-09-18 |
1.6157 USDT |
86,632.3078 TON |
1.5791 USDT |
1.5773 USDT |
1.5853 USDT |
1.5773 USDT |
| 2022-09-17 |
1.6223 USDT |
478,370.1693 TON |
1.6373 USDT |
1.6256 USDT |
1.6297 USDT |
1.6300 USDT |
| 2022-09-16 |
1.6620 USDT |
539,324.2052 TON |
1.6383 USDT |
1.6353 USDT |
1.6397 USDT |
1.6380 USDT |
| 2022-09-15 |
1.6979 USDT |
269,618.3920 TON |
1.6803 USDT |
1.6607 USDT |
1.6803 USDT |
1.6607 USDT |
| 2022-09-14 |
1.7730 USDT |
157,693.1029 TON |
1.7160 USDT |
1.7092 USDT |
1.7170 USDT |
1.7102 USDT |
| 2022-09-13 |
1.8262 USDT |
1,032,872.8282 TON |
1.8269 USDT |
1.7983 USDT |
1.8063 USDT |
1.8023 USDT |
| 2022-09-12 |
1.8381 USDT |
14,223.0110 TON |
1.8408 USDT |
1.8370 USDT |
1.8466 USDT |
1.8467 USDT |
| 2022-09-11 |
1.9042 USDT |
36,182.5999 TON |
1.8903 USDT |
1.8493 USDT |
1.8560 USDT |
1.8533 USDT |
| 2022-09-10 |
1.9092 USDT |
26,493.7275 TON |
1.8911 USDT |
1.8839 USDT |
1.8947 USDT |
1.8918 USDT |
| 2022-09-09 |
1.8649 USDT |
56,472.4307 TON |
1.8640 USDT |
1.8403 USDT |
1.8550 USDT |
1.8743 USDT |
| 2022-09-08 |
1.8877 USDT |
67,245.6186 TON |
1.8456 USDT |
1.8277 USDT |
1.8487 USDT |
1.8494 USDT |
| 2022-09-07 |
1.8996 USDT |
87,030.7523 TON |
1.8656 USDT |
1.8574 USDT |
1.8736 USDT |
1.8601 USDT |
| 2022-09-06 |
1.6989 USDT |
162,955.1217 TON |
1.6918 USDT |
1.6177 USDT |
1.6292 USDT |
1.6520 USDT |
| 2022-09-05 |
1.6013 USDT |
117,487.7318 TON |
1.6517 USDT |
1.6120 USDT |
1.6306 USDT |
1.6790 USDT |
| 2022-09-04 |
1.4661 USDT |
21,005.4203 TON |
1.4662 USDT |
1.4582 USDT |
1.4653 USDT |
1.4651 USDT |
| 2022-09-03 |
1.4728 USDT |
53,814.9908 TON |
1.4781 USDT |
1.4518 USDT |
1.4572 USDT |
1.4557 USDT |
| 2022-09-02 |
1.4695 USDT |
18,810.8005 TON |
1.4719 USDT |
1.4665 USDT |
1.4746 USDT |
1.4778 USDT |
| 2022-09-01 |
1.4590 USDT |
10,044.0527 TON |
1.4582 USDT |
1.4572 USDT |
1.4633 USDT |
1.4638 USDT |
| 2022-08-31 |
1.4783 USDT |
72,478.3029 TON |
1.4550 USDT |
1.4548 USDT |
1.4747 USDT |
1.4907 USDT |
| 2022-08-30 |
1.4269 USDT |
67,079.5105 TON |
1.4167 USDT |
1.4161 USDT |
1.4568 USDT |
1.4821 USDT |
| 2022-08-29 |
1.3798 USDT |
20,947.9366 TON |
1.4180 USDT |
1.4046 USDT |
1.4102 USDT |
1.4052 USDT |
| 2022-08-28 |
1.3528 USDT |
21,340.4793 TON |
1.3588 USDT |
1.3448 USDT |
1.3588 USDT |
1.3449 USDT |
| 2022-08-27 |
1.3356 USDT |
14,416.5004 TON |
1.3369 USDT |
1.3362 USDT |
1.3422 USDT |
1.3476 USDT |
| 2022-08-26 |
1.4231 USDT |
46,216.4903 TON |
1.3479 USDT |
1.3428 USDT |
1.3673 USDT |
1.3624 USDT |
| 2022-08-25 |
1.4751 USDT |
51,669.5174 TON |
1.5100 USDT |
1.4908 USDT |
1.5099 USDT |
1.5098 USDT |
| 2022-08-24 |
1.4464 USDT |
159,683.9205 TON |
1.4000 USDT |
1.3967 USDT |
1.4264 USDT |
1.4328 USDT |
| 2022-08-23 |
1.4124 USDT |
145,625.4923 TON |
1.4758 USDT |
1.4300 USDT |
1.4591 USDT |
1.4582 USDT |
| 2022-08-22 |
1.2615 USDT |
189,077.0586 TON |
1.2960 USDT |
1.2578 USDT |
1.3050 USDT |
1.2979 USDT |