Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-30 |
1.3412 USDT |
46,429.5755 TON |
1.3522 USDT |
1.3399 USDT |
1.3541 USDT |
1.3671 USDT |
| 2023-06-29 |
1.3641 USDT |
38,824.5848 TON |
1.3579 USDT |
1.3419 USDT |
1.3464 USDT |
1.3464 USDT |
| 2023-06-28 |
1.3832 USDT |
28,461.3953 TON |
1.3819 USDT |
1.3646 USDT |
1.3661 USDT |
1.3661 USDT |
| 2023-06-27 |
1.4377 USDT |
15,363.9331 TON |
1.4026 USDT |
1.3923 USDT |
1.3949 USDT |
1.3923 USDT |
| 2023-06-26 |
1.4438 USDT |
52,577.4356 TON |
1.4229 USDT |
1.4229 USDT |
1.4313 USDT |
1.4364 USDT |
| 2023-06-25 |
1.4558 USDT |
84,500.1160 TON |
1.4737 USDT |
1.4519 USDT |
1.4658 USDT |
1.4571 USDT |
| 2023-06-24 |
1.3987 USDT |
21,273.6938 TON |
1.3977 USDT |
1.3976 USDT |
1.3998 USDT |
1.4071 USDT |
| 2023-06-23 |
1.3997 USDT |
76,039.7876 TON |
1.4219 USDT |
1.3879 USDT |
1.3941 USDT |
1.3951 USDT |
| 2023-06-22 |
1.3802 USDT |
29,165.9487 TON |
1.3833 USDT |
1.3779 USDT |
1.3821 USDT |
1.3805 USDT |
| 2023-06-21 |
1.3966 USDT |
79,263.9136 TON |
1.3971 USDT |
1.3719 USDT |
1.3813 USDT |
1.3719 USDT |
| 2023-06-20 |
1.3834 USDT |
129,743.9430 TON |
1.3855 USDT |
1.3789 USDT |
1.3881 USDT |
1.3829 USDT |
| 2023-06-19 |
1.4012 USDT |
93,309.1869 TON |
1.4099 USDT |
1.3809 USDT |
1.3884 USDT |
1.3884 USDT |
| 2023-06-18 |
1.4078 USDT |
78,640.8531 TON |
1.4188 USDT |
1.3919 USDT |
1.4076 USDT |
1.4113 USDT |
| 2023-06-17 |
1.4133 USDT |
21,333.6647 TON |
1.4049 USDT |
1.4003 USDT |
1.4019 USDT |
1.4031 USDT |
| 2023-06-16 |
1.3901 USDT |
101,832.9955 TON |
1.3945 USDT |
1.3938 USDT |
1.4016 USDT |
1.4118 USDT |
| 2023-06-15 |
1.3856 USDT |
197,409.3911 TON |
1.3757 USDT |
1.3747 USDT |
1.3811 USDT |
1.4060 USDT |
| 2023-06-14 |
1.4360 USDT |
525,123.3752 TON |
1.4931 USDT |
1.3436 USDT |
1.3809 USDT |
1.3803 USDT |
| 2023-06-13 |
1.5170 USDT |
9,156.5526 TON |
1.5151 USDT |
1.5090 USDT |
1.5109 USDT |
1.5099 USDT |
| 2023-06-12 |
1.5028 USDT |
73,388.7092 TON |
1.5089 USDT |
1.4988 USDT |
1.5063 USDT |
1.5222 USDT |
| 2023-06-11 |
1.4683 USDT |
101,192.5350 TON |
1.4842 USDT |
1.4745 USDT |
1.4871 USDT |
1.4871 USDT |
| 2023-06-10 |
1.3295 USDT |
126,634.8788 TON |
1.5269 USDT |
1.4539 USDT |
1.4881 USDT |
1.4913 USDT |
| 2023-06-09 |
1.6952 USDT |
75,910.4487 TON |
1.6861 USDT |
1.6759 USDT |
1.6842 USDT |
1.7003 USDT |
| 2023-06-08 |
1.6598 USDT |
19,790.1433 TON |
1.6749 USDT |
1.6729 USDT |
1.6791 USDT |
1.6788 USDT |
| 2023-06-07 |
1.6506 USDT |
14,757.5518 TON |
1.6546 USDT |
1.6359 USDT |
1.6371 USDT |
1.6371 USDT |
| 2023-06-06 |
1.6648 USDT |
68,111.4986 TON |
1.6661 USDT |
1.6593 USDT |
1.6722 USDT |
1.6745 USDT |
| 2023-06-05 |
1.6977 USDT |
49,891.4598 TON |
1.6611 USDT |
1.6475 USDT |
1.6517 USDT |
1.6479 USDT |
| 2023-06-04 |
1.7386 USDT |
36,450.4072 TON |
1.7398 USDT |
1.7393 USDT |
1.7406 USDT |
1.7561 USDT |
| 2023-06-03 |
1.7503 USDT |
43,928.6870 TON |
1.7409 USDT |
1.7289 USDT |
1.7359 USDT |
1.7364 USDT |
| 2023-06-02 |
1.7395 USDT |
81,028.1881 TON |
1.7301 USDT |
1.7279 USDT |
1.7376 USDT |
1.7435 USDT |
| 2023-06-01 |
1.7924 USDT |
13,712.3577 TON |
1.7891 USDT |
1.7729 USDT |
1.7781 USDT |
1.7758 USDT |
| 2023-05-31 |
1.8463 USDT |
5,214.9533 TON |
1.8379 USDT |
1.8348 USDT |
1.8359 USDT |
1.8359 USDT |
| 2023-05-30 |
1.8584 USDT |
6,065.3152 TON |
1.8681 USDT |
1.8629 USDT |
1.8661 USDT |
1.8661 USDT |
| 2023-05-29 |
1.8989 USDT |
135,021.6981 TON |
1.9036 USDT |
1.8481 USDT |
1.8589 USDT |
1.8481 USDT |
| 2023-05-28 |
1.9274 USDT |
71,971.6429 TON |
1.9229 USDT |
1.9129 USDT |
1.9231 USDT |
1.9203 USDT |
| 2023-05-27 |
1.9129 USDT |
18,970.3972 TON |
1.9124 USDT |
1.9059 USDT |
1.9156 USDT |
1.9289 USDT |
| 2023-05-26 |
1.9101 USDT |
90,138.2979 TON |
1.9149 USDT |
1.8962 USDT |
1.9201 USDT |
1.9201 USDT |
| 2023-05-25 |
1.9559 USDT |
50,336.6403 TON |
1.9571 USDT |
1.9249 USDT |
1.9389 USDT |
1.9249 USDT |
| 2023-05-24 |
1.9938 USDT |
48,773.9821 TON |
1.9585 USDT |
1.9566 USDT |
1.9751 USDT |
1.9719 USDT |
| 2023-05-23 |
1.9620 USDT |
274,682.7879 TON |
1.9530 USDT |
1.9299 USDT |
1.9537 USDT |
2.0255 USDT |
| 2023-05-22 |
1.8232 USDT |
15,356.8910 TON |
1.8347 USDT |
1.8346 USDT |
1.8381 USDT |
1.8413 USDT |
| 2023-05-21 |
1.8545 USDT |
5,452.8112 TON |
1.8391 USDT |
1.8327 USDT |
1.8364 USDT |
1.8331 USDT |
| 2023-05-20 |
1.8812 USDT |
15,055.9578 TON |
1.8759 USDT |
1.8647 USDT |
1.8669 USDT |
1.8669 USDT |
| 2023-05-19 |
1.8979 USDT |
12,742.1015 TON |
1.9025 USDT |
1.8906 USDT |
1.8934 USDT |
1.8971 USDT |
| 2023-05-18 |
1.9396 USDT |
13,803.1341 TON |
1.8941 USDT |
1.8939 USDT |
1.9084 USDT |
1.9249 USDT |
| 2023-05-17 |
1.9871 USDT |
43,177.0336 TON |
1.9979 USDT |
1.9556 USDT |
1.9696 USDT |
1.9651 USDT |
| 2023-05-16 |
1.9863 USDT |
2,233.0807 TON |
1.9801 USDT |
1.9801 USDT |
1.9871 USDT |
1.9961 USDT |
| 2023-05-15 |
1.9897 USDT |
125,396.8645 TON |
1.9607 USDT |
1.9459 USDT |
1.9599 USDT |
1.9961 USDT |
| 2023-05-14 |
1.9286 USDT |
105,024.1208 TON |
1.9809 USDT |
1.9764 USDT |
1.9941 USDT |
1.9951 USDT |
| 2023-05-13 |
1.8555 USDT |
38,677.8911 TON |
1.8565 USDT |
1.8558 USDT |
1.8690 USDT |
1.8723 USDT |
| 2023-05-12 |
1.8415 USDT |
79,595.5068 TON |
1.8031 USDT |
1.7997 USDT |
1.8183 USDT |
1.8587 USDT |