Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-11 |
1.9640 USDT |
101,596.5473 TON |
1.9459 USDT |
1.9148 USDT |
1.9291 USDT |
1.9182 USDT |
| 2023-05-10 |
1.9724 USDT |
93,920.9128 TON |
1.9541 USDT |
1.9541 USDT |
1.9842 USDT |
1.9861 USDT |
| 2023-05-09 |
1.9475 USDT |
41,469.7806 TON |
1.9811 USDT |
1.9561 USDT |
1.9569 USDT |
1.9569 USDT |
| 2023-05-08 |
2.0253 USDT |
52,693.6600 TON |
2.0155 USDT |
2.0151 USDT |
2.0273 USDT |
2.0514 USDT |
| 2023-05-07 |
2.0787 USDT |
46,746.4908 TON |
2.0809 USDT |
2.0433 USDT |
2.0433 USDT |
2.0433 USDT |
| 2023-05-06 |
2.0828 USDT |
45,287.7059 TON |
2.0759 USDT |
2.0621 USDT |
2.0681 USDT |
2.0868 USDT |
| 2023-05-05 |
2.0998 USDT |
24,744.9969 TON |
2.1001 USDT |
2.0934 USDT |
2.0989 USDT |
2.0965 USDT |
| 2023-05-04 |
2.0583 USDT |
109,565.4378 TON |
2.0807 USDT |
2.0760 USDT |
2.0828 USDT |
2.0993 USDT |
| 2023-05-03 |
2.0978 USDT |
138,340.1330 TON |
2.0544 USDT |
2.0382 USDT |
2.0415 USDT |
2.0549 USDT |
| 2023-05-02 |
2.0948 USDT |
42,716.1192 TON |
2.1090 USDT |
2.1017 USDT |
2.1078 USDT |
2.1047 USDT |
| 2023-05-01 |
2.1372 USDT |
184,529.3870 TON |
2.1306 USDT |
2.0785 USDT |
2.0939 USDT |
2.0902 USDT |
| 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 |