Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-05 |
2.3513 USDT |
227,240.3883 TON |
2.3614 USDT |
2.3455 USDT |
2.3774 USDT |
2.3925 USDT |
| 2023-03-04 |
2.3927 USDT |
160,660.5264 TON |
2.3686 USDT |
2.3471 USDT |
2.3576 USDT |
2.3581 USDT |
| 2023-03-03 |
2.3788 USDT |
319,898.8920 TON |
2.3605 USDT |
2.3446 USDT |
2.3734 USDT |
2.3918 USDT |
| 2023-03-02 |
2.4651 USDT |
58,282.5699 TON |
2.4080 USDT |
2.4065 USDT |
2.4175 USDT |
2.4165 USDT |
| 2023-03-01 |
2.5208 USDT |
102,712.6867 TON |
2.4985 USDT |
2.4498 USDT |
2.4766 USDT |
2.5212 USDT |
| 2023-02-28 |
2.4938 USDT |
308,869.5454 TON |
2.5265 USDT |
2.5142 USDT |
2.5365 USDT |
2.5311 USDT |
| 2023-02-27 |
2.4237 USDT |
185,925.8107 TON |
2.4195 USDT |
2.4077 USDT |
2.4449 USDT |
2.4449 USDT |
| 2023-02-26 |
2.4187 USDT |
194,923.9533 TON |
2.4438 USDT |
2.4065 USDT |
2.4163 USDT |
2.4133 USDT |
| 2023-02-25 |
2.3541 USDT |
153,319.5966 TON |
2.3706 USDT |
2.3506 USDT |
2.3712 USDT |
2.3712 USDT |
| 2023-02-24 |
2.4104 USDT |
181,175.4019 TON |
2.3559 USDT |
2.3404 USDT |
2.3565 USDT |
2.3511 USDT |
| 2023-02-23 |
2.4761 USDT |
149,255.2406 TON |
2.4772 USDT |
2.4397 USDT |
2.4529 USDT |
2.4520 USDT |
| 2023-02-22 |
2.4000 USDT |
249,573.9802 TON |
2.4364 USDT |
2.4183 USDT |
2.4485 USDT |
2.4452 USDT |
| 2023-02-21 |
2.3682 USDT |
48,927.8213 TON |
2.3685 USDT |
2.3362 USDT |
2.3425 USDT |
2.3369 USDT |
| 2023-02-20 |
2.3338 USDT |
137,393.6814 TON |
2.3263 USDT |
2.3252 USDT |
2.3301 USDT |
2.3502 USDT |
| 2023-02-19 |
2.3446 USDT |
55,163.5157 TON |
2.3423 USDT |
2.3307 USDT |
2.3429 USDT |
2.3471 USDT |
| 2023-02-18 |
2.3325 USDT |
81,037.7008 TON |
2.3437 USDT |
2.3423 USDT |
2.3514 USDT |
2.3514 USDT |
| 2023-02-17 |
2.3130 USDT |
121,010.8333 TON |
2.3202 USDT |
2.3065 USDT |
2.3105 USDT |
2.3097 USDT |
| 2023-02-16 |
2.3444 USDT |
125,705.8809 TON |
2.3424 USDT |
2.2995 USDT |
2.3051 USDT |
2.3046 USDT |
| 2023-02-15 |
2.3003 USDT |
9,658.7122 TON |
2.3383 USDT |
2.3259 USDT |
2.3312 USDT |
2.3306 USDT |
| 2023-02-14 |
2.2967 USDT |
79,750.2329 TON |
2.2809 USDT |
2.2677 USDT |
2.2826 USDT |
2.2819 USDT |
| 2023-02-13 |
2.2914 USDT |
105,078.1905 TON |
2.2978 USDT |
2.2793 USDT |
2.3026 USDT |
2.3165 USDT |
| 2023-02-12 |
2.2446 USDT |
38,172.9362 TON |
2.2616 USDT |
2.2616 USDT |
2.2963 USDT |
2.2956 USDT |
| 2023-02-11 |
2.1932 USDT |
98,450.1630 TON |
2.2176 USDT |
2.1754 USDT |
2.1814 USDT |
2.1755 USDT |
| 2023-02-10 |
2.1273 USDT |
117,785.1219 TON |
2.1471 USDT |
2.1166 USDT |
2.1214 USDT |
2.1389 USDT |
| 2023-02-09 |
2.2679 USDT |
117,805.1300 TON |
2.2697 USDT |
2.2124 USDT |
2.2510 USDT |
2.2132 USDT |
| 2023-02-08 |
2.3231 USDT |
117,668.5037 TON |
2.2759 USDT |
2.2562 USDT |
2.2697 USDT |
2.2809 USDT |
| 2023-02-07 |
2.3307 USDT |
186,670.6971 TON |
2.3578 USDT |
2.3316 USDT |
2.3599 USDT |
2.3615 USDT |
| 2023-02-06 |
2.2827 USDT |
109,160.8426 TON |
2.2901 USDT |
2.2774 USDT |
2.2925 USDT |
2.2876 USDT |
| 2023-02-05 |
2.3201 USDT |
109,701.8719 TON |
2.2791 USDT |
2.2684 USDT |
2.2799 USDT |
2.3026 USDT |
| 2023-02-04 |
2.3388 USDT |
68,961.8107 TON |
2.3358 USDT |
2.3107 USDT |
2.3185 USDT |
2.3175 USDT |
| 2023-02-03 |
2.3564 USDT |
122,708.7622 TON |
2.3429 USDT |
2.3380 USDT |
2.3546 USDT |
2.3775 USDT |
| 2023-02-02 |
2.4276 USDT |
124,731.0831 TON |
2.3921 USDT |
2.3406 USDT |
2.3695 USDT |
2.3656 USDT |
| 2023-02-01 |
2.3171 USDT |
224,930.5961 TON |
2.3118 USDT |
2.2961 USDT |
2.3575 USDT |
2.4155 USDT |
| 2023-01-31 |
2.2962 USDT |
204,127.2274 TON |
2.3145 USDT |
2.2743 USDT |
2.3044 USDT |
2.2787 USDT |
| 2023-01-30 |
2.3578 USDT |
27,816.3458 TON |
2.2527 USDT |
2.2526 USDT |
2.2844 USDT |
2.2800 USDT |
| 2023-01-29 |
2.4813 USDT |
53,780.1410 TON |
2.4613 USDT |
2.4575 USDT |
2.4687 USDT |
2.4655 USDT |
| 2023-01-28 |
2.5473 USDT |
151,443.0946 TON |
2.5007 USDT |
2.4905 USDT |
2.4951 USDT |
2.4944 USDT |
| 2023-01-27 |
2.4525 USDT |
136,467.2493 TON |
2.4604 USDT |
2.4604 USDT |
2.5185 USDT |
2.5445 USDT |
| 2023-01-26 |
2.3511 USDT |
141,565.3768 TON |
2.3662 USDT |
2.3498 USDT |
2.3697 USDT |
2.3705 USDT |
| 2023-01-25 |
2.2723 USDT |
173,222.3326 TON |
2.2752 USDT |
2.2736 USDT |
2.2874 USDT |
2.3352 USDT |
| 2023-01-24 |
2.2994 USDT |
154,108.7249 TON |
2.2946 USDT |
2.2675 USDT |
2.2856 USDT |
2.2809 USDT |
| 2023-01-23 |
2.2854 USDT |
120,623.2822 TON |
2.3024 USDT |
2.2995 USDT |
2.3021 USDT |
2.2997 USDT |
| 2023-01-22 |
2.2742 USDT |
160,210.7932 TON |
2.2767 USDT |
2.2644 USDT |
2.2676 USDT |
2.2644 USDT |
| 2023-01-21 |
2.2876 USDT |
124,326.3986 TON |
2.3050 USDT |
2.3017 USDT |
2.3177 USDT |
2.3180 USDT |
| 2023-01-20 |
2.2352 USDT |
223,487.2436 TON |
2.2194 USDT |
2.2107 USDT |
2.2254 USDT |
2.2957 USDT |
| 2023-01-19 |
2.2391 USDT |
116,657.2766 TON |
2.2616 USDT |
2.2457 USDT |
2.2662 USDT |
2.2459 USDT |
| 2023-01-18 |
2.3372 USDT |
130,962.3186 TON |
2.2988 USDT |
2.2254 USDT |
2.2450 USDT |
2.2300 USDT |
| 2023-01-17 |
2.3207 USDT |
149,688.3422 TON |
2.3424 USDT |
2.3356 USDT |
2.3494 USDT |
2.3555 USDT |
| 2023-01-16 |
2.3087 USDT |
127,217.9800 TON |
2.2823 USDT |
2.2813 USDT |
2.2904 USDT |
2.3241 USDT |
| 2023-01-15 |
2.2632 USDT |
147,497.1476 TON |
2.2818 USDT |
2.2726 USDT |
2.2844 USDT |
2.3012 USDT |