Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
2.1537 USDT |
129,505.0589 TON |
2.1574 USDT |
2.1201 USDT |
2.1396 USDT |
2.1396 USDT |
| 2023-04-29 |
2.1633 USDT |
50,561.6057 TON |
2.1661 USDT |
2.1561 USDT |
2.1594 USDT |
2.1654 USDT |
| 2023-04-28 |
2.1755 USDT |
105,473.3154 TON |
2.1546 USDT |
2.1420 USDT |
2.1536 USDT |
2.1453 USDT |
| 2023-04-27 |
2.2141 USDT |
112,173.3019 TON |
2.1980 USDT |
2.1936 USDT |
2.2051 USDT |
2.2054 USDT |
| 2023-04-26 |
2.2591 USDT |
366,543.7900 TON |
2.2884 USDT |
2.2014 USDT |
2.2481 USDT |
2.2284 USDT |
| 2023-04-25 |
2.2826 USDT |
95,471.0914 TON |
2.2856 USDT |
2.2736 USDT |
2.2859 USDT |
2.2901 USDT |
| 2023-04-24 |
2.2938 USDT |
4,711.6131 TON |
2.2945 USDT |
2.2945 USDT |
2.3001 USDT |
2.2955 USDT |
| 2023-04-23 |
2.3147 USDT |
112,719.4407 TON |
2.3161 USDT |
2.3042 USDT |
2.3132 USDT |
2.3271 USDT |
| 2023-04-22 |
2.2854 USDT |
7,499.8417 TON |
2.2936 USDT |
2.2922 USDT |
2.2965 USDT |
2.2990 USDT |
| 2023-04-21 |
2.2863 USDT |
157,188.5927 TON |
2.3002 USDT |
2.2603 USDT |
2.2947 USDT |
2.2926 USDT |
| 2023-04-20 |
2.2668 USDT |
314,679.3363 TON |
2.2617 USDT |
2.2556 USDT |
2.2672 USDT |
2.2668 USDT |
| 2023-04-19 |
2.2753 USDT |
131,085.3520 TON |
2.2783 USDT |
2.2633 USDT |
2.2780 USDT |
2.2644 USDT |
| 2023-04-18 |
2.3018 USDT |
66,114.7558 TON |
2.2855 USDT |
2.2851 USDT |
2.3042 USDT |
2.3068 USDT |
| 2023-04-17 |
2.3149 USDT |
16,110.9221 TON |
2.3032 USDT |
2.2963 USDT |
2.2987 USDT |
2.2985 USDT |
| 2023-04-16 |
2.3612 USDT |
8,952.2708 TON |
2.3758 USDT |
2.3655 USDT |
2.3675 USDT |
2.3673 USDT |
| 2023-04-15 |
2.3424 USDT |
36,529.0414 TON |
2.3325 USDT |
2.3265 USDT |
2.3602 USDT |
2.3595 USDT |
| 2023-04-14 |
2.2796 USDT |
200,352.2797 TON |
2.2913 USDT |
2.2592 USDT |
2.2860 USDT |
2.3354 USDT |
| 2023-04-13 |
2.2184 USDT |
88,504.6999 TON |
2.2448 USDT |
2.2352 USDT |
2.2448 USDT |
2.2516 USDT |
| 2023-04-12 |
2.1782 USDT |
103,082.3111 TON |
2.2001 USDT |
2.1842 USDT |
2.1925 USDT |
2.1914 USDT |
| 2023-04-11 |
2.2153 USDT |
171,405.8182 TON |
2.2018 USDT |
2.2010 USDT |
2.2304 USDT |
2.2300 USDT |
| 2023-04-10 |
2.1971 USDT |
38,991.8963 TON |
2.2035 USDT |
2.2011 USDT |
2.2081 USDT |
2.2080 USDT |
| 2023-04-09 |
2.2281 USDT |
16,305.2566 TON |
2.2398 USDT |
2.2329 USDT |
2.2383 USDT |
2.2391 USDT |
| 2023-04-08 |
2.2388 USDT |
99,457.7309 TON |
2.2443 USDT |
2.2010 USDT |
2.2192 USDT |
2.2187 USDT |
| 2023-04-07 |
2.2324 USDT |
49,992.2875 TON |
2.2392 USDT |
2.2181 USDT |
2.2395 USDT |
2.2524 USDT |
| 2023-04-06 |
2.2887 USDT |
24,293.4928 TON |
2.2596 USDT |
2.2567 USDT |
2.2627 USDT |
2.2573 USDT |
| 2023-04-05 |
2.3075 USDT |
53,026.7655 TON |
2.3165 USDT |
2.3001 USDT |
2.3185 USDT |
2.3220 USDT |
| 2023-04-04 |
2.2508 USDT |
48,781.3968 TON |
2.2710 USDT |
2.2707 USDT |
2.2798 USDT |
2.2867 USDT |
| 2023-04-03 |
2.2301 USDT |
131,858.4904 TON |
2.2152 USDT |
2.1778 USDT |
2.2255 USDT |
2.2307 USDT |
| 2023-04-02 |
2.2540 USDT |
74,555.0578 TON |
2.2286 USDT |
2.2286 USDT |
2.2529 USDT |
2.2514 USDT |
| 2023-04-01 |
2.2540 USDT |
5,303.9907 TON |
2.2659 USDT |
2.2607 USDT |
2.2632 USDT |
2.2618 USDT |
| 2023-03-31 |
2.1544 USDT |
187,014.8584 TON |
2.1792 USDT |
2.1757 USDT |
2.2107 USDT |
2.2763 USDT |
| 2023-03-30 |
2.0933 USDT |
18,975.8493 TON |
2.0754 USDT |
2.0691 USDT |
2.0809 USDT |
2.0892 USDT |
| 2023-03-29 |
2.1252 USDT |
80,301.0665 TON |
2.1602 USDT |
2.1225 USDT |
2.1292 USDT |
2.1304 USDT |
| 2023-03-28 |
2.0693 USDT |
114,780.8543 TON |
2.0526 USDT |
2.0526 USDT |
2.0695 USDT |
2.1218 USDT |
| 2023-03-27 |
2.1251 USDT |
102,610.2603 TON |
2.1454 USDT |
2.0759 USDT |
2.0881 USDT |
2.0852 USDT |
| 2023-03-26 |
2.0892 USDT |
48,007.6951 TON |
2.0988 USDT |
2.0966 USDT |
2.1034 USDT |
2.1184 USDT |
| 2023-03-25 |
2.0884 USDT |
433,829.1907 TON |
2.0974 USDT |
2.0469 USDT |
2.0754 USDT |
2.0855 USDT |
| 2023-03-24 |
2.1039 USDT |
76,082.1488 TON |
2.0997 USDT |
2.0616 USDT |
2.0874 USDT |
2.0859 USDT |
| 2023-03-23 |
2.1725 USDT |
1,473,331.0747 TON |
2.2194 USDT |
1.8740 USDT |
2.1401 USDT |
2.1294 USDT |
| 2023-03-22 |
2.4112 USDT |
383,886.7364 TON |
2.4296 USDT |
2.3651 USDT |
2.3835 USDT |
2.3792 USDT |
| 2023-03-21 |
2.3863 USDT |
143,006.1321 TON |
2.3768 USDT |
2.3722 USDT |
2.4025 USDT |
2.4079 USDT |
| 2023-03-20 |
2.3741 USDT |
239,444.0708 TON |
2.3635 USDT |
2.3570 USDT |
2.3665 USDT |
2.3606 USDT |
| 2023-03-19 |
2.3922 USDT |
244,815.8989 TON |
2.3945 USDT |
2.3823 USDT |
2.3995 USDT |
2.3941 USDT |
| 2023-03-18 |
2.4564 USDT |
150,584.9600 TON |
2.4504 USDT |
2.4125 USDT |
2.4195 USDT |
2.4195 USDT |
| 2023-03-17 |
2.4521 USDT |
183,600.5907 TON |
2.4505 USDT |
2.4446 USDT |
2.4505 USDT |
2.4598 USDT |
| 2023-03-16 |
2.4475 USDT |
234,740.6542 TON |
2.4612 USDT |
2.4303 USDT |
2.4367 USDT |
2.4367 USDT |
| 2023-03-15 |
2.4263 USDT |
290,019.9841 TON |
2.3906 USDT |
2.3804 USDT |
2.4038 USDT |
2.4555 USDT |
| 2023-03-14 |
2.4265 USDT |
270,678.9588 TON |
2.4376 USDT |
2.4075 USDT |
2.4175 USDT |
2.4075 USDT |
| 2023-03-13 |
2.3706 USDT |
236,108.4300 TON |
2.3520 USDT |
2.3520 USDT |
2.3784 USDT |
2.4009 USDT |
| 2023-03-12 |
2.2612 USDT |
189,724.0600 TON |
2.2864 USDT |
2.2863 USDT |
2.3100 USDT |
2.3588 USDT |