Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
2.2808 USDT |
56,177.6226 TON |
2.2579 USDT |
2.2559 USDT |
2.2943 USDT |
2.2890 USDT |
| 2023-11-16 |
2.3723 USDT |
283,593.3930 TON |
2.3237 USDT |
2.2496 USDT |
2.3141 USDT |
2.2791 USDT |
| 2023-11-15 |
2.2849 USDT |
265,765.1602 TON |
2.2986 USDT |
2.2899 USDT |
2.3183 USDT |
2.3501 USDT |
| 2023-11-14 |
2.3094 USDT |
160,480.3584 TON |
2.2577 USDT |
2.2375 USDT |
2.2611 USDT |
2.2460 USDT |
| 2023-11-13 |
2.4237 USDT |
237,545.6628 TON |
2.4154 USDT |
2.3534 USDT |
2.3944 USDT |
2.3900 USDT |
| 2023-11-12 |
2.4326 USDT |
129,170.2516 TON |
2.4611 USDT |
2.4385 USDT |
2.4764 USDT |
2.4895 USDT |
| 2023-11-11 |
2.4168 USDT |
32,102.7991 TON |
2.3831 USDT |
2.3609 USDT |
2.3841 USDT |
2.3649 USDT |
| 2023-11-10 |
2.4798 USDT |
315,343.2874 TON |
2.4341 USDT |
2.3997 USDT |
2.4481 USDT |
2.4713 USDT |
| 2023-11-09 |
2.5104 USDT |
376,549.9975 TON |
2.3996 USDT |
2.3965 USDT |
2.4327 USDT |
2.4675 USDT |
| 2023-11-08 |
2.6421 USDT |
92,119.5716 TON |
2.6818 USDT |
2.6578 USDT |
2.6849 USDT |
2.6748 USDT |
| 2023-11-07 |
2.4488 USDT |
526,569.2368 TON |
2.4426 USDT |
2.4300 USDT |
2.4822 USDT |
2.5401 USDT |
| 2023-11-06 |
2.3497 USDT |
322,840.6041 TON |
2.3398 USDT |
2.3263 USDT |
2.3676 USDT |
2.4324 USDT |
| 2023-11-05 |
2.2679 USDT |
109,474.0964 TON |
2.2773 USDT |
2.2590 USDT |
2.2773 USDT |
2.2740 USDT |
| 2023-11-04 |
2.2440 USDT |
56,715.0712 TON |
2.2241 USDT |
2.2162 USDT |
2.2282 USDT |
2.2233 USDT |
| 2023-11-03 |
2.2299 USDT |
90,020.3207 TON |
2.2486 USDT |
2.2254 USDT |
2.2389 USDT |
2.2460 USDT |
| 2023-11-02 |
2.2281 USDT |
95,714.9493 TON |
2.2286 USDT |
2.2257 USDT |
2.2518 USDT |
2.2483 USDT |
| 2023-11-01 |
2.1731 USDT |
116,946.7294 TON |
2.1525 USDT |
2.1400 USDT |
2.1542 USDT |
2.1936 USDT |
| 2023-10-31 |
2.1952 USDT |
77,491.2630 TON |
2.2071 USDT |
2.1924 USDT |
2.2086 USDT |
2.2026 USDT |
| 2023-10-30 |
2.0957 USDT |
114,272.3572 TON |
2.0929 USDT |
2.0929 USDT |
2.1090 USDT |
2.1152 USDT |
| 2023-10-29 |
2.0612 USDT |
34,543.5241 TON |
2.0713 USDT |
2.0650 USDT |
2.0742 USDT |
2.0705 USDT |
| 2023-10-28 |
2.0490 USDT |
29,118.6952 TON |
2.0517 USDT |
2.0380 USDT |
2.0471 USDT |
2.0457 USDT |
| 2023-10-27 |
2.0756 USDT |
75,448.3426 TON |
2.0577 USDT |
2.0547 USDT |
2.0660 USDT |
2.0595 USDT |
| 2023-10-26 |
2.1862 USDT |
0.0000 TON |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
| 2023-10-25 |
2.1862 USDT |
0.0000 TON |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
| 2023-10-24 |
2.1749 USDT |
65,282.7730 TON |
2.1734 USDT |
2.1625 USDT |
2.1900 USDT |
2.1812 USDT |
| 2023-10-23 |
2.1742 USDT |
70,851.3185 TON |
2.1659 USDT |
2.1605 USDT |
2.1990 USDT |
2.1992 USDT |
| 2023-10-22 |
2.1619 USDT |
192,446.9115 TON |
2.1545 USDT |
2.1545 USDT |
2.1830 USDT |
2.1922 USDT |
| 2023-10-21 |
2.1178 USDT |
70,100.8648 TON |
2.1452 USDT |
2.1274 USDT |
2.1412 USDT |
2.1387 USDT |
| 2023-10-20 |
2.0969 USDT |
7,144.3755 TON |
2.0830 USDT |
2.0830 USDT |
2.0924 USDT |
2.0924 USDT |
| 2023-10-19 |
2.0636 USDT |
77,819.3555 TON |
2.0453 USDT |
1.9924 USDT |
2.0044 USDT |
2.0023 USDT |
| 2023-10-18 |
2.0762 USDT |
55,621.0981 TON |
2.0564 USDT |
2.0209 USDT |
2.0509 USDT |
2.0586 USDT |
| 2023-10-17 |
2.0184 USDT |
39,151.6950 TON |
2.1002 USDT |
2.0788 USDT |
2.1002 USDT |
2.0979 USDT |
| 2023-10-16 |
1.9550 USDT |
136,633.1944 TON |
1.9348 USDT |
1.9262 USDT |
1.9402 USDT |
1.9458 USDT |
| 2023-10-15 |
1.9290 USDT |
21,743.0343 TON |
1.9245 USDT |
1.9218 USDT |
1.9299 USDT |
1.9241 USDT |
| 2023-10-14 |
1.9363 USDT |
107,627.6653 TON |
1.9393 USDT |
1.9107 USDT |
1.9224 USDT |
1.9245 USDT |
| 2023-10-13 |
1.9531 USDT |
116,401.2705 TON |
1.9712 USDT |
1.9441 USDT |
1.9527 USDT |
1.9527 USDT |
| 2023-10-12 |
1.9710 USDT |
9,094.2142 TON |
1.9272 USDT |
1.9234 USDT |
1.9332 USDT |
1.9295 USDT |
| 2023-10-11 |
2.0014 USDT |
176,416.3701 TON |
2.0209 USDT |
1.9879 USDT |
1.9984 USDT |
1.9980 USDT |
| 2023-10-10 |
1.9933 USDT |
9,342.5819 TON |
1.9849 USDT |
1.9789 USDT |
1.9850 USDT |
1.9813 USDT |
| 2023-10-09 |
2.0092 USDT |
40,701.7762 TON |
1.9683 USDT |
1.9514 USDT |
1.9619 USDT |
1.9611 USDT |
| 2023-10-08 |
2.0540 USDT |
156,676.9707 TON |
2.0598 USDT |
2.0543 USDT |
2.0727 USDT |
2.0828 USDT |
| 2023-10-07 |
2.0900 USDT |
54,253.6814 TON |
2.0756 USDT |
2.0526 USDT |
2.0597 USDT |
2.0563 USDT |
| 2023-10-06 |
2.1277 USDT |
57,577.1883 TON |
2.1659 USDT |
2.1341 USDT |
2.1418 USDT |
2.1373 USDT |
| 2023-10-05 |
2.0624 USDT |
14,506.5102 TON |
2.0636 USDT |
2.0588 USDT |
2.0787 USDT |
2.0731 USDT |
| 2023-10-04 |
1.9835 USDT |
133,335.2114 TON |
1.9392 USDT |
1.9330 USDT |
1.9502 USDT |
1.9507 USDT |
| 2023-10-03 |
2.0289 USDT |
69,449.9372 TON |
2.0121 USDT |
2.0024 USDT |
2.0149 USDT |
2.0354 USDT |
| 2023-10-02 |
2.0875 USDT |
158,572.4953 TON |
2.0404 USDT |
2.0103 USDT |
2.0286 USDT |
2.0286 USDT |
| 2023-10-01 |
2.0996 USDT |
61,906.4877 TON |
2.0734 USDT |
2.0643 USDT |
2.0810 USDT |
2.0819 USDT |
| 2023-09-30 |
2.1512 USDT |
43,288.7568 TON |
2.1258 USDT |
2.1037 USDT |
2.1134 USDT |
2.1335 USDT |
| 2023-09-29 |
2.2160 USDT |
116,645.2485 TON |
2.2134 USDT |
2.1980 USDT |
2.2129 USDT |
2.2011 USDT |