Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-09 |
1.2774 USDT |
80,324.0844 TON |
1.2551 USDT |
1.2348 USDT |
1.2521 USDT |
1.2519 USDT |
| 2023-08-08 |
1.2453 USDT |
132,795.5054 TON |
1.2666 USDT |
1.2577 USDT |
1.2701 USDT |
1.2748 USDT |
| 2023-08-07 |
1.2064 USDT |
44,230.7564 TON |
1.2041 USDT |
1.2007 USDT |
1.2062 USDT |
1.2061 USDT |
| 2023-08-06 |
1.2008 USDT |
18,263.7043 TON |
1.1999 USDT |
1.1989 USDT |
1.2051 USDT |
1.2072 USDT |
| 2023-08-05 |
1.1991 USDT |
33,322.2609 TON |
1.1991 USDT |
1.1867 USDT |
1.1899 USDT |
1.1871 USDT |
| 2023-08-04 |
1.1946 USDT |
26,514.3915 TON |
1.2137 USDT |
1.1967 USDT |
1.2023 USDT |
1.2021 USDT |
| 2023-08-03 |
1.1934 USDT |
33,160.8098 TON |
1.1946 USDT |
1.1789 USDT |
1.1874 USDT |
1.1789 USDT |
| 2023-08-02 |
1.2035 USDT |
46,555.4042 TON |
1.2011 USDT |
1.1945 USDT |
1.1994 USDT |
1.1981 USDT |
| 2023-08-01 |
1.1891 USDT |
55,111.7650 TON |
1.1994 USDT |
1.1911 USDT |
1.2002 USDT |
1.2071 USDT |
| 2023-07-31 |
1.2052 USDT |
53,068.2507 TON |
1.2101 USDT |
1.1898 USDT |
1.1942 USDT |
1.1942 USDT |
| 2023-07-30 |
1.2010 USDT |
79,901.8679 TON |
1.2261 USDT |
1.2047 USDT |
1.2083 USDT |
1.2121 USDT |
| 2023-07-29 |
1.2315 USDT |
179,360.7366 TON |
1.2021 USDT |
1.1969 USDT |
1.1994 USDT |
1.1989 USDT |
| 2023-07-28 |
1.3121 USDT |
7,312.2142 TON |
1.2769 USDT |
1.2766 USDT |
1.2783 USDT |
1.2811 USDT |
| 2023-07-27 |
1.3282 USDT |
736,823.9752 TON |
1.3419 USDT |
1.2859 USDT |
1.3213 USDT |
1.3161 USDT |
| 2023-07-26 |
1.3835 USDT |
223,570.4824 TON |
1.3639 USDT |
1.3509 USDT |
1.3711 USDT |
1.3553 USDT |
| 2023-07-25 |
1.4152 USDT |
7,439.4236 TON |
1.4319 USDT |
1.4251 USDT |
1.4261 USDT |
1.4277 USDT |
| 2023-07-24 |
1.4155 USDT |
10,774.3425 TON |
1.3856 USDT |
1.3856 USDT |
1.3992 USDT |
1.4089 USDT |
| 2023-07-23 |
1.4941 USDT |
45,944.6957 TON |
1.4765 USDT |
1.4664 USDT |
1.4737 USDT |
1.4667 USDT |
| 2023-07-22 |
1.4853 USDT |
116,103.6200 TON |
1.5019 USDT |
1.4617 USDT |
1.4795 USDT |
1.4729 USDT |
| 2023-07-21 |
1.4354 USDT |
43,032.5384 TON |
1.4619 USDT |
1.4287 USDT |
1.4343 USDT |
1.4318 USDT |
| 2023-07-20 |
1.3774 USDT |
75,886.2607 TON |
1.3796 USDT |
1.3727 USDT |
1.3951 USDT |
1.3956 USDT |
| 2023-07-19 |
1.3699 USDT |
22,991.1550 TON |
1.3684 USDT |
1.3626 USDT |
1.3627 USDT |
1.3627 USDT |
| 2023-07-18 |
1.3944 USDT |
44,648.8923 TON |
1.4082 USDT |
1.3939 USDT |
1.3989 USDT |
1.3991 USDT |
| 2023-07-17 |
1.3516 USDT |
52,247.4315 TON |
1.3523 USDT |
1.3416 USDT |
1.3495 USDT |
1.3521 USDT |
| 2023-07-16 |
1.3585 USDT |
15,562.9098 TON |
1.3671 USDT |
1.3519 USDT |
1.3580 USDT |
1.3605 USDT |
| 2023-07-15 |
1.3486 USDT |
13,744.0964 TON |
1.3471 USDT |
1.3471 USDT |
1.3519 USDT |
1.3580 USDT |
| 2023-07-14 |
1.3567 USDT |
63,096.1230 TON |
1.3619 USDT |
1.3304 USDT |
1.3421 USDT |
1.3557 USDT |
| 2023-07-13 |
1.3420 USDT |
162,840.8676 TON |
1.3533 USDT |
1.3357 USDT |
1.3472 USDT |
1.3437 USDT |
| 2023-07-12 |
1.3343 USDT |
32,278.2556 TON |
1.3331 USDT |
1.3137 USDT |
1.3199 USDT |
1.3183 USDT |
| 2023-07-11 |
1.3481 USDT |
14,547.5106 TON |
1.3405 USDT |
1.3337 USDT |
1.3378 USDT |
1.3378 USDT |
| 2023-07-10 |
1.3722 USDT |
8,348.6857 TON |
1.3813 USDT |
1.3686 USDT |
1.3689 USDT |
1.3689 USDT |
| 2023-07-09 |
1.3647 USDT |
10,033.0071 TON |
1.3624 USDT |
1.3609 USDT |
1.3645 USDT |
1.3678 USDT |
| 2023-07-08 |
1.3856 USDT |
16,893.3209 TON |
1.3901 USDT |
1.3701 USDT |
1.3753 USDT |
1.3711 USDT |
| 2023-07-07 |
1.3507 USDT |
8,547.8897 TON |
1.3741 USDT |
1.3739 USDT |
1.3763 USDT |
1.3760 USDT |
| 2023-07-06 |
1.3804 USDT |
16,148.9446 TON |
1.3781 USDT |
1.3678 USDT |
1.3679 USDT |
1.3679 USDT |