Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
1.7754 USDT |
92,058.2389 TON |
1.7972 USDT |
1.7873 USDT |
1.7932 USDT |
1.7892 USDT |
| 2022-11-30 |
1.7872 USDT |
120,796.8381 TON |
1.7817 USDT |
1.7507 USDT |
1.7649 USDT |
1.7508 USDT |
| 2022-11-29 |
1.7093 USDT |
38,951.4377 TON |
1.7069 USDT |
1.7047 USDT |
1.7073 USDT |
1.7149 USDT |
| 2022-11-28 |
1.7140 USDT |
36,422.3700 TON |
1.7097 USDT |
1.7059 USDT |
1.7085 USDT |
1.7076 USDT |
| 2022-11-27 |
1.7179 USDT |
40,618.1910 TON |
1.7203 USDT |
1.7173 USDT |
1.7206 USDT |
1.7200 USDT |
| 2022-11-26 |
1.7172 USDT |
43,216.4377 TON |
1.7184 USDT |
1.7127 USDT |
1.7153 USDT |
1.7189 USDT |
| 2022-11-25 |
1.7099 USDT |
45,761.2561 TON |
1.6951 USDT |
1.6920 USDT |
1.7012 USDT |
1.7103 USDT |
| 2022-11-24 |
1.7309 USDT |
62,713.5819 TON |
1.7360 USDT |
1.7317 USDT |
1.7393 USDT |
1.7460 USDT |
| 2022-11-23 |
1.7436 USDT |
57,702.4251 TON |
1.7383 USDT |
1.7320 USDT |
1.7399 USDT |
1.7577 USDT |
| 2022-11-22 |
1.7357 USDT |
140,003.8932 TON |
1.7294 USDT |
1.7275 USDT |
1.7406 USDT |
1.7420 USDT |
| 2022-11-21 |
1.7359 USDT |
109,724.4476 TON |
1.7347 USDT |
1.7065 USDT |
1.7253 USDT |
1.7068 USDT |
| 2022-11-20 |
1.7506 USDT |
206,353.0623 TON |
1.7007 USDT |
1.6989 USDT |
1.7066 USDT |
1.7347 USDT |
| 2022-11-19 |
1.7745 USDT |
176,190.9026 TON |
1.8031 USDT |
1.7399 USDT |
1.7530 USDT |
1.7399 USDT |
| 2022-11-18 |
1.7682 USDT |
16,063.3781 TON |
1.7799 USDT |
1.7791 USDT |
1.7843 USDT |
1.7823 USDT |
| 2022-11-17 |
1.7557 USDT |
54,097.2244 TON |
1.7917 USDT |
1.7816 USDT |
1.7928 USDT |
1.7849 USDT |
| 2022-11-16 |
1.7261 USDT |
137,077.5593 TON |
1.7378 USDT |
1.7063 USDT |
1.7368 USDT |
1.7293 USDT |
| 2022-11-15 |
1.6667 USDT |
235,337.7863 TON |
1.6923 USDT |
1.6521 USDT |
1.6768 USDT |
1.6929 USDT |
| 2022-11-14 |
1.6222 USDT |
110,652.3242 TON |
1.6541 USDT |
1.6536 USDT |
1.6653 USDT |
1.6700 USDT |
| 2022-11-13 |
1.6257 USDT |
98,761.4876 TON |
1.6481 USDT |
1.6447 USDT |
1.6560 USDT |
1.6494 USDT |
| 2022-11-12 |
1.4974 USDT |
855,822.5392 TON |
1.4535 USDT |
1.4531 USDT |
1.4778 USDT |
1.5111 USDT |
| 2022-11-11 |
1.5479 USDT |
262,179.2155 TON |
1.5129 USDT |
1.4723 USDT |
1.4962 USDT |
1.5026 USDT |
| 2022-11-10 |
1.4555 USDT |
579,926.3191 TON |
1.5576 USDT |
1.5324 USDT |
1.5611 USDT |
1.5871 USDT |
| 2022-11-09 |
1.5483 USDT |
678,984.6918 TON |
1.5343 USDT |
1.4193 USDT |
1.4421 USDT |
1.4249 USDT |
| 2022-11-08 |
1.6448 USDT |
85,724.7233 TON |
1.5921 USDT |
1.5911 USDT |
1.6347 USDT |
1.6273 USDT |
| 2022-11-07 |
1.6236 USDT |
566,881.3194 TON |
1.6071 USDT |
1.6047 USDT |
1.6123 USDT |
1.7434 USDT |
| 2022-11-06 |
1.7108 USDT |
188,282.2810 TON |
1.6927 USDT |
1.6414 USDT |
1.6655 USDT |
1.6414 USDT |
| 2022-11-05 |
1.6588 USDT |
120,260.5262 TON |
1.6778 USDT |
1.6767 USDT |
1.6844 USDT |
1.6910 USDT |
| 2022-11-04 |
1.6357 USDT |
216,278.6260 TON |
1.6430 USDT |
1.6385 USDT |
1.6536 USDT |
1.6722 USDT |
| 2022-11-03 |
1.6202 USDT |
171,126.1704 TON |
1.6173 USDT |
1.6050 USDT |
1.6133 USDT |
1.6103 USDT |
| 2022-11-02 |
1.5972 USDT |
27,408.6252 TON |
1.5799 USDT |
1.5601 USDT |
1.5683 USDT |
1.5603 USDT |
| 2022-11-01 |
1.5234 USDT |
814,397.2826 TON |
1.5063 USDT |
1.4965 USDT |
1.5103 USDT |
1.6103 USDT |
| 2022-10-31 |
1.5642 USDT |
84,887.1469 TON |
1.5023 USDT |
1.5008 USDT |
1.5150 USDT |
1.5140 USDT |
| 2022-10-30 |
1.6100 USDT |
128,025.5490 TON |
1.6358 USDT |
1.6159 USDT |
1.6357 USDT |
1.6353 USDT |
| 2022-10-29 |
1.6220 USDT |
240,052.7024 TON |
1.5795 USDT |
1.5637 USDT |
1.5737 USDT |
1.5736 USDT |
| 2022-10-28 |
1.6551 USDT |
280,709.9844 TON |
1.6478 USDT |
1.6334 USDT |
1.6553 USDT |
1.6835 USDT |
| 2022-10-27 |
1.7536 USDT |
84,080.3688 TON |
1.6707 USDT |
1.6257 USDT |
1.6391 USDT |
1.6257 USDT |
| 2022-10-26 |
1.8298 USDT |
901,299.4309 TON |
1.8334 USDT |
1.8034 USDT |
1.9051 USDT |
1.9105 USDT |
| 2022-10-25 |
1.6018 USDT |
368,870.3563 TON |
1.8034 USDT |
1.7953 USDT |
1.8666 USDT |
1.8380 USDT |
| 2022-10-24 |
1.4164 USDT |
741,951.9688 TON |
1.4032 USDT |
1.3972 USDT |
1.4127 USDT |
1.4450 USDT |
| 2022-10-23 |
1.3709 USDT |
160,079.6460 TON |
1.3730 USDT |
1.3728 USDT |
1.3825 USDT |
1.4014 USDT |
| 2022-10-22 |
1.3987 USDT |
114,219.9368 TON |
1.3812 USDT |
1.3669 USDT |
1.3752 USDT |
1.3792 USDT |
| 2022-10-21 |
1.3790 USDT |
192,249.0195 TON |
1.3992 USDT |
1.3808 USDT |
1.3962 USDT |
1.3952 USDT |
| 2022-10-20 |
1.3235 USDT |
3,648,587.7647 TON |
1.2613 USDT |
1.2613 USDT |
1.3367 USDT |
1.3578 USDT |
| 2022-10-19 |
1.2388 USDT |
228,962.0329 TON |
1.2433 USDT |
1.2277 USDT |
1.2292 USDT |
1.2287 USDT |
| 2022-10-18 |
1.2532 USDT |
109,300.0396 TON |
1.2490 USDT |
1.2481 USDT |
1.2511 USDT |
1.2522 USDT |
| 2022-10-17 |
1.2368 USDT |
101,138.3191 TON |
1.2501 USDT |
1.2470 USDT |
1.2482 USDT |
1.2478 USDT |
| 2022-10-16 |
1.2280 USDT |
448,180.5693 TON |
1.2252 USDT |
1.2110 USDT |
1.2178 USDT |
1.2257 USDT |
| 2022-10-15 |
1.2370 USDT |
168,146.0597 TON |
1.2342 USDT |
1.2302 USDT |
1.2353 USDT |
1.2398 USDT |
| 2022-10-14 |
1.2249 USDT |
180,246.9965 TON |
1.2290 USDT |
1.2288 USDT |
1.2293 USDT |
1.2462 USDT |
| 2022-10-13 |
1.2041 USDT |
397,103.0728 TON |
1.1981 USDT |
1.1968 USDT |
1.1982 USDT |
1.1980 USDT |