Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
2.2639 USDT |
414,300.1360 TON |
2.2385 USDT |
2.2009 USDT |
2.2124 USDT |
2.2124 USDT |
| 2024-01-10 |
2.2078 USDT |
465,533.1650 TON |
2.2156 USDT |
2.1929 USDT |
2.2271 USDT |
2.2522 USDT |
| 2024-01-09 |
2.2234 USDT |
424,416.0598 TON |
2.2251 USDT |
2.1814 USDT |
2.2121 USDT |
2.2057 USDT |
| 2024-01-08 |
2.2258 USDT |
344,414.2280 TON |
2.2520 USDT |
2.2479 USDT |
2.2715 USDT |
2.2906 USDT |
| 2024-01-07 |
2.2558 USDT |
218,689.2891 TON |
2.3409 USDT |
2.2087 USDT |
2.2450 USDT |
2.2149 USDT |
| 2024-01-06 |
2.1230 USDT |
103,456.6399 TON |
2.1727 USDT |
2.1571 USDT |
2.1770 USDT |
2.1789 USDT |
| 2024-01-05 |
2.1397 USDT |
158,159.5318 TON |
2.0891 USDT |
2.0664 USDT |
2.0873 USDT |
2.0671 USDT |
| 2024-01-04 |
2.2013 USDT |
191,698.2687 TON |
2.1950 USDT |
2.1687 USDT |
2.1841 USDT |
2.1860 USDT |
| 2024-01-03 |
2.1540 USDT |
181,818.4803 TON |
2.2272 USDT |
2.2065 USDT |
2.2283 USDT |
2.2149 USDT |
| 2024-01-02 |
2.3597 USDT |
263,822.0223 TON |
2.3386 USDT |
2.2891 USDT |
2.3051 USDT |
2.2906 USDT |
| 2024-01-01 |
2.3311 USDT |
93,231.2442 TON |
2.3151 USDT |
2.3113 USDT |
2.3271 USDT |
2.3431 USDT |
| 2023-12-31 |
2.3577 USDT |
120,575.9101 TON |
2.3011 USDT |
2.3005 USDT |
2.3144 USDT |
2.3339 USDT |
| 2023-12-30 |
2.3620 USDT |
244,060.0649 TON |
2.4331 USDT |
2.3626 USDT |
2.3861 USDT |
2.3690 USDT |
| 2023-12-29 |
2.2415 USDT |
453,093.9168 TON |
2.2602 USDT |
2.2039 USDT |
2.2313 USDT |
2.2696 USDT |
| 2023-12-28 |
2.1794 USDT |
92,294.1900 TON |
2.1910 USDT |
2.1887 USDT |
2.1927 USDT |
2.1889 USDT |
| 2023-12-27 |
2.1728 USDT |
215,371.4499 TON |
2.1946 USDT |
2.1647 USDT |
2.1814 USDT |
2.1699 USDT |
| 2023-12-26 |
2.1898 USDT |
185,492.2251 TON |
2.1619 USDT |
2.1506 USDT |
2.1731 USDT |
2.1748 USDT |
| 2023-12-25 |
2.2095 USDT |
183,898.8205 TON |
2.2297 USDT |
2.2105 USDT |
2.2249 USDT |
2.2311 USDT |
| 2023-12-24 |
2.2114 USDT |
107,596.1765 TON |
2.2145 USDT |
2.1729 USDT |
2.2034 USDT |
2.1807 USDT |
| 2023-12-23 |
2.2341 USDT |
217,951.8034 TON |
2.2496 USDT |
2.2110 USDT |
2.2237 USDT |
2.2179 USDT |
| 2023-12-22 |
2.2943 USDT |
339,457.6258 TON |
2.2906 USDT |
2.2564 USDT |
2.2660 USDT |
2.2679 USDT |
| 2023-12-21 |
2.2881 USDT |
265,798.2021 TON |
2.3253 USDT |
2.2576 USDT |
2.2835 USDT |
2.2809 USDT |
| 2023-12-20 |
2.2004 USDT |
15,465.1145 TON |
2.1885 USDT |
2.1881 USDT |
2.1979 USDT |
2.1945 USDT |
| 2023-12-19 |
2.1445 USDT |
229,628.0063 TON |
2.1609 USDT |
2.1298 USDT |
2.1524 USDT |
2.1509 USDT |
| 2023-12-18 |
2.1089 USDT |
117,234.1073 TON |
2.1031 USDT |
2.0849 USDT |
2.1017 USDT |
2.0969 USDT |
| 2023-12-17 |
2.1615 USDT |
13,050.6003 TON |
2.1551 USDT |
2.1435 USDT |
2.1551 USDT |
2.1489 USDT |
| 2023-12-16 |
2.2058 USDT |
207,712.3627 TON |
2.2241 USDT |
2.2241 USDT |
2.2425 USDT |
2.2419 USDT |
| 2023-12-15 |
2.1724 USDT |
119,996.2266 TON |
2.1511 USDT |
2.1450 USDT |
2.1521 USDT |
2.1491 USDT |
| 2023-12-14 |
2.1819 USDT |
222,888.1576 TON |
2.1849 USDT |
2.1735 USDT |
2.1869 USDT |
2.1938 USDT |
| 2023-12-13 |
2.1002 USDT |
222,679.7669 TON |
2.1193 USDT |
2.1167 USDT |
2.1453 USDT |
2.2074 USDT |
| 2023-12-12 |
2.1290 USDT |
175,930.8056 TON |
2.0943 USDT |
2.0800 USDT |
2.1081 USDT |
2.1131 USDT |
| 2023-12-11 |
2.1104 USDT |
172,387.9155 TON |
2.2211 USDT |
2.1139 USDT |
2.1411 USDT |
2.1452 USDT |
| 2023-12-10 |
2.3175 USDT |
145,788.2979 TON |
2.3049 USDT |
2.3001 USDT |
2.3139 USDT |
2.3412 USDT |
| 2023-12-09 |
2.3324 USDT |
67,558.0250 TON |
2.3301 USDT |
2.3020 USDT |
2.3222 USDT |
2.3179 USDT |
| 2023-12-08 |
2.2991 USDT |
122,389.9017 TON |
2.3149 USDT |
2.3065 USDT |
2.3198 USDT |
2.3261 USDT |
| 2023-12-07 |
2.2723 USDT |
219,007.7579 TON |
2.2861 USDT |
2.2277 USDT |
2.2521 USDT |
2.2521 USDT |
| 2023-12-06 |
2.3606 USDT |
142,474.1324 TON |
2.3455 USDT |
2.3015 USDT |
2.3155 USDT |
2.3129 USDT |
| 2023-12-05 |
2.3980 USDT |
197,859.4916 TON |
2.4371 USDT |
2.3959 USDT |
2.4131 USDT |
2.4272 USDT |
| 2023-12-04 |
2.4108 USDT |
91,096.7509 TON |
2.3696 USDT |
2.3685 USDT |
2.3876 USDT |
2.3879 USDT |
| 2023-12-03 |
2.4279 USDT |
176,793.1341 TON |
2.4185 USDT |
2.4042 USDT |
2.4106 USDT |
2.4106 USDT |
| 2023-12-02 |
2.4371 USDT |
86,050.8621 TON |
2.4573 USDT |
2.4283 USDT |
2.4341 USDT |
2.4320 USDT |
| 2023-12-01 |
2.4239 USDT |
49,568.0434 TON |
2.4209 USDT |
2.4151 USDT |
2.4228 USDT |
2.4171 USDT |
| 2023-11-30 |
2.4229 USDT |
80,601.5572 TON |
2.4160 USDT |
2.4021 USDT |
2.4066 USDT |
2.4063 USDT |
| 2023-11-29 |
2.4298 USDT |
123,889.1020 TON |
2.4151 USDT |
2.4056 USDT |
2.4150 USDT |
2.4221 USDT |
| 2023-11-28 |
2.4481 USDT |
99,849.3898 TON |
2.4512 USDT |
2.4396 USDT |
2.4551 USDT |
2.4539 USDT |
| 2023-11-27 |
2.3979 USDT |
264,216.0044 TON |
2.4164 USDT |
2.3949 USDT |
2.4063 USDT |
2.3949 USDT |
| 2023-11-26 |
2.3687 USDT |
8,110.3392 TON |
2.3761 USDT |
2.3703 USDT |
2.3799 USDT |
2.3751 USDT |
| 2023-11-25 |
2.3767 USDT |
54,110.2036 TON |
2.3629 USDT |
2.3590 USDT |
2.3610 USDT |
2.3592 USDT |
| 2023-11-24 |
2.4172 USDT |
68,400.5438 TON |
2.3859 USDT |
2.3796 USDT |
2.3905 USDT |
2.3900 USDT |
| 2023-11-23 |
2.4027 USDT |
169,920.1280 TON |
2.3850 USDT |
2.3820 USDT |
2.4033 USDT |
2.4141 USDT |