Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
2.3747 USDT |
59,439.2303 TON |
2.3941 USDT |
2.3941 USDT |
2.4124 USDT |
2.4319 USDT |
| 2023-11-21 |
2.3504 USDT |
117,154.6710 TON |
2.3729 USDT |
2.3107 USDT |
2.3385 USDT |
2.3693 USDT |
| 2023-11-20 |
2.3559 USDT |
47,411.6916 TON |
2.3691 USDT |
2.3325 USDT |
2.3441 USDT |
2.3471 USDT |
| 2023-11-19 |
2.3595 USDT |
31,854.7975 TON |
2.3670 USDT |
2.3520 USDT |
2.3591 USDT |
2.3521 USDT |
| 2023-11-18 |
2.3126 USDT |
53,518.9639 TON |
2.3713 USDT |
2.3454 USDT |
2.3676 USDT |
2.3706 USDT |
| 2023-11-17 |
2.2808 USDT |
56,177.6226 TON |
2.2579 USDT |
2.2559 USDT |
2.2943 USDT |
2.2890 USDT |
| 2023-11-16 |
2.3723 USDT |
283,593.3930 TON |
2.3237 USDT |
2.2496 USDT |
2.3141 USDT |
2.2791 USDT |
| 2023-11-15 |
2.2849 USDT |
265,765.1602 TON |
2.2986 USDT |
2.2899 USDT |
2.3183 USDT |
2.3501 USDT |
| 2023-11-14 |
2.3094 USDT |
160,480.3584 TON |
2.2577 USDT |
2.2375 USDT |
2.2611 USDT |
2.2460 USDT |
| 2023-11-13 |
2.4237 USDT |
237,545.6628 TON |
2.4154 USDT |
2.3534 USDT |
2.3944 USDT |
2.3900 USDT |
| 2023-11-12 |
2.4326 USDT |
129,170.2516 TON |
2.4611 USDT |
2.4385 USDT |
2.4764 USDT |
2.4895 USDT |
| 2023-11-11 |
2.4168 USDT |
32,102.7991 TON |
2.3831 USDT |
2.3609 USDT |
2.3841 USDT |
2.3649 USDT |
| 2023-11-10 |
2.4798 USDT |
315,343.2874 TON |
2.4341 USDT |
2.3997 USDT |
2.4481 USDT |
2.4713 USDT |
| 2023-11-09 |
2.5104 USDT |
376,549.9975 TON |
2.3996 USDT |
2.3965 USDT |
2.4327 USDT |
2.4675 USDT |
| 2023-11-08 |
2.6421 USDT |
92,119.5716 TON |
2.6818 USDT |
2.6578 USDT |
2.6849 USDT |
2.6748 USDT |
| 2023-11-07 |
2.4488 USDT |
526,569.2368 TON |
2.4426 USDT |
2.4300 USDT |
2.4822 USDT |
2.5401 USDT |
| 2023-11-06 |
2.3497 USDT |
322,840.6041 TON |
2.3398 USDT |
2.3263 USDT |
2.3676 USDT |
2.4324 USDT |
| 2023-11-05 |
2.2679 USDT |
109,474.0964 TON |
2.2773 USDT |
2.2590 USDT |
2.2773 USDT |
2.2740 USDT |
| 2023-11-04 |
2.2440 USDT |
56,715.0712 TON |
2.2241 USDT |
2.2162 USDT |
2.2282 USDT |
2.2233 USDT |
| 2023-11-03 |
2.2299 USDT |
90,020.3207 TON |
2.2486 USDT |
2.2254 USDT |
2.2389 USDT |
2.2460 USDT |
| 2023-11-02 |
2.2281 USDT |
95,714.9493 TON |
2.2286 USDT |
2.2257 USDT |
2.2518 USDT |
2.2483 USDT |
| 2023-11-01 |
2.1731 USDT |
116,946.7294 TON |
2.1525 USDT |
2.1400 USDT |
2.1542 USDT |
2.1936 USDT |
| 2023-10-31 |
2.1952 USDT |
77,491.2630 TON |
2.2071 USDT |
2.1924 USDT |
2.2086 USDT |
2.2026 USDT |
| 2023-10-30 |
2.0957 USDT |
114,272.3572 TON |
2.0929 USDT |
2.0929 USDT |
2.1090 USDT |
2.1152 USDT |
| 2023-10-29 |
2.0612 USDT |
34,543.5241 TON |
2.0713 USDT |
2.0650 USDT |
2.0742 USDT |
2.0705 USDT |
| 2023-10-28 |
2.0490 USDT |
29,118.6952 TON |
2.0517 USDT |
2.0380 USDT |
2.0471 USDT |
2.0457 USDT |
| 2023-10-27 |
2.0756 USDT |
75,448.3426 TON |
2.0577 USDT |
2.0547 USDT |
2.0660 USDT |
2.0595 USDT |
| 2023-10-26 |
2.1862 USDT |
0.0000 TON |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
| 2023-10-25 |
2.1862 USDT |
0.0000 TON |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
2.1862 USDT |
| 2023-10-24 |
2.1749 USDT |
65,282.7730 TON |
2.1734 USDT |
2.1625 USDT |
2.1900 USDT |
2.1812 USDT |
| 2023-10-23 |
2.1742 USDT |
70,851.3185 TON |
2.1659 USDT |
2.1605 USDT |
2.1990 USDT |
2.1992 USDT |
| 2023-10-22 |
2.1619 USDT |
192,446.9115 TON |
2.1545 USDT |
2.1545 USDT |
2.1830 USDT |
2.1922 USDT |
| 2023-10-21 |
2.1178 USDT |
70,100.8648 TON |
2.1452 USDT |
2.1274 USDT |
2.1412 USDT |
2.1387 USDT |
| 2023-10-20 |
2.0969 USDT |
7,144.3755 TON |
2.0830 USDT |
2.0830 USDT |
2.0924 USDT |
2.0924 USDT |
| 2023-10-19 |
2.0636 USDT |
77,819.3555 TON |
2.0453 USDT |
1.9924 USDT |
2.0044 USDT |
2.0023 USDT |
| 2023-10-18 |
2.0762 USDT |
55,621.0981 TON |
2.0564 USDT |
2.0209 USDT |
2.0509 USDT |
2.0586 USDT |
| 2023-10-17 |
2.0184 USDT |
39,151.6950 TON |
2.1002 USDT |
2.0788 USDT |
2.1002 USDT |
2.0979 USDT |