Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
2.2248 USDT |
130,227.6303 TON |
2.2537 USDT |
2.2216 USDT |
2.2433 USDT |
2.2486 USDT |
| 2023-09-27 |
2.1738 USDT |
112,149.9918 TON |
2.1633 USDT |
2.1307 USDT |
2.1499 USDT |
2.1539 USDT |
| 2023-09-26 |
2.1556 USDT |
207,198.2321 TON |
2.1701 USDT |
2.1090 USDT |
2.1264 USDT |
2.1170 USDT |
| 2023-09-25 |
2.1825 USDT |
176,793.0063 TON |
2.1459 USDT |
2.1419 USDT |
2.1533 USDT |
2.1458 USDT |
| 2023-09-24 |
2.2450 USDT |
126,778.4717 TON |
2.2172 USDT |
2.2010 USDT |
2.2136 USDT |
2.2043 USDT |
| 2023-09-23 |
2.3122 USDT |
45,726.1691 TON |
2.2955 USDT |
2.2793 USDT |
2.2955 USDT |
2.2904 USDT |
| 2023-09-22 |
2.3125 USDT |
116,251.1739 TON |
2.3384 USDT |
2.2856 USDT |
2.3039 USDT |
2.3015 USDT |
| 2023-09-21 |
2.3627 USDT |
158,054.6783 TON |
2.3693 USDT |
2.3247 USDT |
2.3378 USDT |
2.3325 USDT |
| 2023-09-20 |
2.5008 USDT |
219,090.4018 TON |
2.4861 USDT |
2.4100 USDT |
2.4338 USDT |
2.4125 USDT |
| 2023-09-19 |
2.4999 USDT |
339,757.7664 TON |
2.5195 USDT |
2.5126 USDT |
2.5616 USDT |
2.5466 USDT |
| 2023-09-18 |
2.4121 USDT |
149,287.1384 TON |
2.4044 USDT |
2.3977 USDT |
2.4156 USDT |
2.4086 USDT |
| 2023-09-17 |
2.3781 USDT |
44,896.7178 TON |
2.3044 USDT |
2.2824 USDT |
2.2875 USDT |
2.2875 USDT |
| 2023-09-16 |
2.1989 USDT |
631,203.0102 TON |
2.1999 USDT |
2.1937 USDT |
2.2785 USDT |
2.4238 USDT |
| 2023-09-15 |
2.0293 USDT |
909,291.7702 TON |
1.9814 USDT |
1.9799 USDT |
2.0186 USDT |
2.2085 USDT |
| 2023-09-14 |
1.9057 USDT |
510,473.5981 TON |
1.9021 USDT |
1.8937 USDT |
1.9138 USDT |
1.9350 USDT |
| 2023-09-13 |
1.8949 USDT |
109,569.1404 TON |
1.8514 USDT |
1.8457 USDT |
1.8715 USDT |
1.8989 USDT |
| 2023-09-12 |
1.7828 USDT |
255,602.5065 TON |
1.8137 USDT |
1.8103 USDT |
1.8210 USDT |
1.8482 USDT |
| 2023-09-11 |
1.6750 USDT |
228,942.8284 TON |
1.6738 USDT |
1.6053 USDT |
1.6432 USDT |
1.6336 USDT |
| 2023-09-10 |
1.7518 USDT |
71,846.4539 TON |
1.7386 USDT |
1.7067 USDT |
1.7179 USDT |
1.7130 USDT |
| 2023-09-09 |
1.7908 USDT |
60,685.2123 TON |
1.7908 USDT |
1.7793 USDT |
1.7841 USDT |
1.7828 USDT |
| 2023-09-08 |
1.7962 USDT |
73,869.9839 TON |
1.8351 USDT |
1.7862 USDT |
1.7897 USDT |
1.7862 USDT |
| 2023-09-07 |
1.8249 USDT |
55,718.3049 TON |
1.8085 USDT |
1.7974 USDT |
1.8061 USDT |
1.7997 USDT |
| 2023-09-06 |
1.7757 USDT |
161,429.0887 TON |
1.7650 USDT |
1.7582 USDT |
1.7942 USDT |
1.8245 USDT |
| 2023-09-05 |
1.8004 USDT |
107,947.2446 TON |
1.7936 USDT |
1.7377 USDT |
1.7649 USDT |
1.7764 USDT |
| 2023-09-04 |
1.8983 USDT |
87,129.4749 TON |
1.9112 USDT |
1.8745 USDT |
1.8805 USDT |
1.8764 USDT |
| 2023-09-03 |
1.8633 USDT |
84,641.3566 TON |
1.8627 USDT |
1.8528 USDT |
1.8634 USDT |
1.8617 USDT |
| 2023-09-02 |
1.9075 USDT |
90,089.7900 TON |
1.8895 USDT |
1.8550 USDT |
1.8631 USDT |
1.8625 USDT |
| 2023-09-01 |
1.8631 USDT |
445,383.4485 TON |
1.9428 USDT |
1.8829 USDT |
1.9502 USDT |
1.9252 USDT |
| 2023-08-31 |
1.7107 USDT |
218,240.3822 TON |
1.7063 USDT |
1.7045 USDT |
1.7258 USDT |
1.7469 USDT |
| 2023-08-30 |
1.7308 USDT |
331,269.9975 TON |
1.7352 USDT |
1.7095 USDT |
1.7197 USDT |
1.7166 USDT |
| 2023-08-29 |
1.6187 USDT |
360,898.3714 TON |
1.6439 USDT |
1.6397 USDT |
1.6737 USDT |
1.7162 USDT |
| 2023-08-28 |
1.4885 USDT |
148,903.2705 TON |
1.5056 USDT |
1.4849 USDT |
1.4959 USDT |
1.5173 USDT |
| 2023-08-27 |
1.4825 USDT |
82,569.2833 TON |
1.4867 USDT |
1.4810 USDT |
1.4935 USDT |
1.4972 USDT |
| 2023-08-26 |
1.4465 USDT |
68,158.4982 TON |
1.4668 USDT |
1.4545 USDT |
1.4603 USDT |
1.4584 USDT |
| 2023-08-25 |
1.4097 USDT |
176,935.2002 TON |
1.4013 USDT |
1.3940 USDT |
1.4018 USDT |
1.4324 USDT |
| 2023-08-24 |
1.4194 USDT |
85,672.9409 TON |
1.4079 USDT |
1.3933 USDT |
1.4018 USDT |
1.3945 USDT |
| 2023-08-23 |
1.3995 USDT |
59,459.7705 TON |
1.4301 USDT |
1.4094 USDT |
1.4187 USDT |
1.4159 USDT |
| 2023-08-22 |
1.3642 USDT |
95,588.5290 TON |
1.3921 USDT |
1.3439 USDT |
1.3732 USDT |
1.3710 USDT |
| 2023-08-21 |
1.3562 USDT |
52,759.9158 TON |
1.3328 USDT |
1.3327 USDT |
1.3521 USDT |
1.3580 USDT |
| 2023-08-20 |
1.3824 USDT |
37,467.9859 TON |
1.3922 USDT |
1.3653 USDT |
1.3660 USDT |
1.3659 USDT |
| 2023-08-19 |
1.3194 USDT |
52,892.1941 TON |
1.3485 USDT |
1.3289 USDT |
1.3394 USDT |
1.3500 USDT |
| 2023-08-18 |
1.3070 USDT |
127,427.0179 TON |
1.2788 USDT |
1.2506 USDT |
1.2682 USDT |
1.2729 USDT |
| 2023-08-17 |
1.4056 USDT |
112,823.9521 TON |
1.3789 USDT |
1.3046 USDT |
1.3117 USDT |
1.3070 USDT |
| 2023-08-16 |
1.4591 USDT |
63,507.2181 TON |
1.4139 USDT |
1.3909 USDT |
1.4061 USDT |
1.3982 USDT |
| 2023-08-15 |
1.4752 USDT |
146,479.4130 TON |
1.4769 USDT |
1.4469 USDT |
1.4671 USDT |
1.4711 USDT |
| 2023-08-14 |
1.4294 USDT |
255,518.6440 TON |
1.4508 USDT |
1.4376 USDT |
1.4551 USDT |
1.4533 USDT |
| 2023-08-13 |
1.4130 USDT |
93,051.0523 TON |
1.4351 USDT |
1.3889 USDT |
1.4120 USDT |
1.3981 USDT |
| 2023-08-12 |
1.3190 USDT |
67,348.8747 TON |
1.3423 USDT |
1.3407 USDT |
1.3509 USDT |
1.3430 USDT |
| 2023-08-11 |
1.2667 USDT |
14,000.2770 TON |
1.2721 USDT |
1.2721 USDT |
1.2782 USDT |
1.2831 USDT |
| 2023-08-10 |
1.2696 USDT |
24,915.8476 TON |
1.2640 USDT |
1.2568 USDT |
1.2605 USDT |
1.2599 USDT |