Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.2260 USDT |
134,831.3865 TON |
2.2587 USDT |
2.1474 USDT |
2.1766 USDT |
2.1766 USDT |
| 2025-10-15 |
2.2743 USDT |
119,992.0676 TON |
2.3104 USDT |
2.1984 USDT |
2.2212 USDT |
2.2247 USDT |
| 2025-10-14 |
2.2579 USDT |
4,737.9445 TON |
2.2973 USDT |
2.2923 USDT |
2.3076 USDT |
2.2939 USDT |
| 2025-10-13 |
2.2902 USDT |
12,089.1049 TON |
2.3556 USDT |
2.3465 USDT |
2.3617 USDT |
2.3583 USDT |
| 2025-10-12 |
2.1456 USDT |
317,730.9249 TON |
2.0972 USDT |
2.0642 USDT |
2.0938 USDT |
2.2789 USDT |
| 2025-10-11 |
2.0774 USDT |
7,546.9418 TON |
2.1010 USDT |
2.0992 USDT |
2.1146 USDT |
2.1090 USDT |
| 2025-10-10 |
2.7107 USDT |
60,308.1252 TON |
2.7403 USDT |
2.6914 USDT |
2.7081 USDT |
2.7407 USDT |
| 2025-10-09 |
2.7311 USDT |
92,757.7039 TON |
2.7080 USDT |
2.6593 USDT |
2.7005 USDT |
2.7348 USDT |
| 2025-10-08 |
2.7483 USDT |
65,903.9693 TON |
2.7414 USDT |
2.7044 USDT |
2.7234 USDT |
2.7739 USDT |
| 2025-10-07 |
2.8172 USDT |
136,233.4427 TON |
2.8362 USDT |
2.7534 USDT |
2.7755 USDT |
2.7749 USDT |
| 2025-10-06 |
2.8147 USDT |
2,356.8523 TON |
2.8383 USDT |
2.8331 USDT |
2.8444 USDT |
2.8387 USDT |
| 2025-10-05 |
2.8243 USDT |
1,680.2848 TON |
2.8065 USDT |
2.8002 USDT |
2.8121 USDT |
2.8024 USDT |
| 2025-10-04 |
2.8237 USDT |
658.4940 TON |
2.8053 USDT |
2.8035 USDT |
2.8156 USDT |
2.8155 USDT |
| 2025-10-03 |
2.8200 USDT |
2,795.0955 TON |
2.8721 USDT |
2.8653 USDT |
2.8726 USDT |
2.8662 USDT |
| 2025-10-02 |
2.8015 USDT |
75,413.0357 TON |
2.8095 USDT |
2.7732 USDT |
2.8028 USDT |
2.8257 USDT |
| 2025-10-01 |
2.6788 USDT |
3,160.1447 TON |
2.7417 USDT |
2.7373 USDT |
2.7516 USDT |
2.7421 USDT |
| 2025-09-30 |
2.6567 USDT |
148,762.8408 TON |
2.6745 USDT |
2.6114 USDT |
2.6320 USDT |
2.7231 USDT |
| 2025-09-29 |
2.6976 USDT |
346.4197 TON |
2.7055 USDT |
2.6995 USDT |
2.7058 USDT |
2.7005 USDT |
| 2025-09-28 |
2.6903 USDT |
47,765.2087 TON |
2.6875 USDT |
2.6555 USDT |
2.6675 USDT |
2.6673 USDT |
| 2025-09-27 |
2.7217 USDT |
4,557.3269 TON |
2.7024 USDT |
2.6925 USDT |
2.7024 USDT |
2.6990 USDT |
| 2025-09-26 |
2.6885 USDT |
2,797.2911 TON |
2.7426 USDT |
2.7319 USDT |
2.7474 USDT |
2.7462 USDT |
| 2025-09-25 |
2.7412 USDT |
6,548.9558 TON |
2.6775 USDT |
2.6533 USDT |
2.6834 USDT |
2.6545 USDT |
| 2025-09-24 |
2.8203 USDT |
99,890.5491 TON |
2.8086 USDT |
2.7744 USDT |
2.8196 USDT |
2.8361 USDT |
| 2025-09-23 |
2.8127 USDT |
1,172.0149 TON |
2.8057 USDT |
2.8036 USDT |
2.8157 USDT |
2.8125 USDT |
| 2025-09-22 |
2.8349 USDT |
282,922.2910 TON |
2.9476 USDT |
2.5886 USDT |
2.8253 USDT |
2.8205 USDT |
| 2025-09-21 |
3.0883 USDT |
869.2746 TON |
3.0716 USDT |
3.0683 USDT |
3.0747 USDT |
3.0700 USDT |
| 2025-09-20 |
3.0976 USDT |
1,284.0489 TON |
3.0963 USDT |
3.0944 USDT |
3.1007 USDT |
3.0998 USDT |
| 2025-09-19 |
3.1485 USDT |
1,780.7687 TON |
3.1181 USDT |
3.1113 USDT |
3.1181 USDT |
3.1141 USDT |
| 2025-09-18 |
3.1467 USDT |
7,381.3652 TON |
3.1644 USDT |
3.1629 USDT |
3.1777 USDT |
3.1745 USDT |
| 2025-09-17 |
3.1116 USDT |
116,823.1002 TON |
3.1366 USDT |
3.0542 USDT |
3.0974 USDT |
3.1094 USDT |
| 2025-09-16 |
3.1698 USDT |
1,772.9417 TON |
3.1743 USDT |
3.1666 USDT |
3.1765 USDT |
3.1673 USDT |
| 2025-09-15 |
3.1666 USDT |
1,753.5337 TON |
3.1423 USDT |
3.1413 USDT |
3.1510 USDT |
3.1510 USDT |
| 2025-09-14 |
3.2139 USDT |
4,359.6399 TON |
3.1656 USDT |
3.1524 USDT |
3.1799 USDT |
3.1566 USDT |
| 2025-09-13 |
3.2256 USDT |
3,123.9135 TON |
3.2285 USDT |
3.2219 USDT |
3.2363 USDT |
3.2224 USDT |
| 2025-09-12 |
3.1933 USDT |
1,241.3318 TON |
3.1790 USDT |
3.1772 USDT |
3.1893 USDT |
3.1893 USDT |
| 2025-09-11 |
3.1870 USDT |
2,711.9378 TON |
3.1907 USDT |
3.1781 USDT |
3.1925 USDT |
3.1827 USDT |
| 2025-09-10 |
3.1207 USDT |
51,416.3890 TON |
3.1395 USDT |
3.1144 USDT |
3.1386 USDT |
3.1505 USDT |
| 2025-09-09 |
3.1111 USDT |
68,515.6574 TON |
3.1225 USDT |
3.0703 USDT |
3.0850 USDT |
3.0897 USDT |
| 2025-09-08 |
3.0940 USDT |
61,901.2799 TON |
3.0961 USDT |
3.0774 USDT |
3.0907 USDT |
3.0991 USDT |
| 2025-09-07 |
3.0856 USDT |
36,612.0700 TON |
3.0910 USDT |
3.0828 USDT |
3.0947 USDT |
3.0954 USDT |
| 2025-09-06 |
3.0494 USDT |
1,097.8311 TON |
3.0569 USDT |
3.0563 USDT |
3.0637 USDT |
3.0591 USDT |
| 2025-09-05 |
3.1100 USDT |
1,915.1534 TON |
3.1008 USDT |
3.0981 USDT |
3.1047 USDT |
3.1030 USDT |
| 2025-09-04 |
3.1503 USDT |
57,045.8255 TON |
3.1687 USDT |
3.0867 USDT |
3.1077 USDT |
3.0985 USDT |
| 2025-09-03 |
3.1468 USDT |
52,210.9517 TON |
3.1687 USDT |
3.1282 USDT |
3.1418 USDT |
3.1523 USDT |
| 2025-09-02 |
3.1188 USDT |
5,503.2241 TON |
3.0979 USDT |
3.0979 USDT |
3.1380 USDT |
3.1361 USDT |
| 2025-09-01 |
3.1368 USDT |
1,079.7810 TON |
3.1400 USDT |
3.1311 USDT |
3.1400 USDT |
3.1356 USDT |
| 2025-08-31 |
3.1397 USDT |
0.4994 TON |
3.1698 USDT |
3.1697 USDT |
3.1698 USDT |
3.1697 USDT |
| 2025-08-30 |
3.0689 USDT |
31,577.3335 TON |
3.0398 USDT |
3.0371 USDT |
3.0736 USDT |
3.0737 USDT |
| 2025-08-29 |
3.1083 USDT |
1,075.5826 TON |
3.0664 USDT |
3.0515 USDT |
3.0674 USDT |
3.0624 USDT |
| 2025-08-28 |
3.1946 USDT |
1,969.6820 TON |
3.1702 USDT |
3.1653 USDT |
3.1745 USDT |
3.1713 USDT |