Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
3.1134 USDT |
11,947.3668 TON |
3.1851 USDT |
3.1715 USDT |
3.2069 USDT |
3.1907 USDT |
| 2025-05-17 |
3.0781 USDT |
82,373.0345 TON |
3.0914 USDT |
3.0173 USDT |
3.0650 USDT |
3.0726 USDT |
| 2025-05-16 |
3.1264 USDT |
49,886.8393 TON |
3.1428 USDT |
3.0964 USDT |
3.1508 USDT |
3.1005 USDT |
| 2025-05-15 |
3.1356 USDT |
90,963.1691 TON |
3.0832 USDT |
3.0260 USDT |
3.0816 USDT |
3.0814 USDT |
| 2025-05-14 |
3.3595 USDT |
2,753.0123 TON |
3.2723 USDT |
3.2671 USDT |
3.2841 USDT |
3.2687 USDT |
| 2025-05-13 |
3.3142 USDT |
93,190.2616 TON |
3.2627 USDT |
3.2603 USDT |
3.3107 USDT |
3.3968 USDT |
| 2025-05-12 |
3.4663 USDT |
4,811.1184 TON |
3.3956 USDT |
3.3555 USDT |
3.4073 USDT |
3.3737 USDT |
| 2025-05-11 |
3.4287 USDT |
95,036.7775 TON |
3.4393 USDT |
3.3472 USDT |
3.3677 USDT |
3.3667 USDT |
| 2025-05-10 |
3.3574 USDT |
3,588.0765 TON |
3.3723 USDT |
3.3583 USDT |
3.3903 USDT |
3.3824 USDT |
| 2025-05-09 |
3.2582 USDT |
39,389.0061 TON |
3.2713 USDT |
3.2227 USDT |
3.2717 USDT |
3.2807 USDT |
| 2025-05-08 |
3.1040 USDT |
144,324.6745 TON |
3.1213 USDT |
3.1094 USDT |
3.1273 USDT |
3.2016 USDT |
| 2025-05-07 |
3.0085 USDT |
442.7185 TON |
2.9942 USDT |
2.9885 USDT |
3.0007 USDT |
2.9999 USDT |
| 2025-05-06 |
2.9846 USDT |
87,296.2096 TON |
3.0044 USDT |
2.9394 USDT |
2.9790 USDT |
2.9974 USDT |
| 2025-05-05 |
2.9914 USDT |
72,583.7981 TON |
2.9609 USDT |
2.9440 USDT |
2.9697 USDT |
2.9814 USDT |
| 2025-05-04 |
3.0839 USDT |
41,872.2124 TON |
3.0866 USDT |
3.0431 USDT |
3.0527 USDT |
3.0494 USDT |
| 2025-05-03 |
3.1536 USDT |
2,472.8460 TON |
3.1064 USDT |
3.0943 USDT |
3.1199 USDT |
3.1016 USDT |
| 2025-05-02 |
3.1907 USDT |
47,416.5378 TON |
3.1833 USDT |
3.1161 USDT |
3.1467 USDT |
3.1448 USDT |
| 2025-05-01 |
3.1860 USDT |
5,364.0991 TON |
3.1884 USDT |
3.1802 USDT |
3.1943 USDT |
3.1828 USDT |
| 2025-04-30 |
3.2057 USDT |
86,258.8780 TON |
3.2256 USDT |
3.1206 USDT |
3.1576 USDT |
3.1509 USDT |
| 2025-04-29 |
3.2552 USDT |
913.0185 TON |
3.2262 USDT |
3.2227 USDT |
3.2280 USDT |
3.2243 USDT |
| 2025-04-28 |
3.2704 USDT |
46,313.3140 TON |
3.2526 USDT |
3.1887 USDT |
3.2247 USDT |
3.2547 USDT |
| 2025-04-27 |
3.2998 USDT |
77,635.9468 TON |
3.2273 USDT |
3.2254 USDT |
3.2477 USDT |
3.2869 USDT |
| 2025-04-26 |
3.2478 USDT |
120,303.9196 TON |
3.2278 USDT |
3.1949 USDT |
3.2334 USDT |
3.2987 USDT |
| 2025-04-25 |
3.2208 USDT |
48,896.5697 TON |
3.2223 USDT |
3.1800 USDT |
3.2149 USDT |
3.1984 USDT |
| 2025-04-24 |
3.1459 USDT |
75,987.0253 TON |
3.1218 USDT |
3.1212 USDT |
3.1673 USDT |
3.1731 USDT |
| 2025-04-23 |
3.1253 USDT |
118.4902 TON |
3.1893 USDT |
3.1890 USDT |
3.1955 USDT |
3.1920 USDT |
| 2025-04-22 |
2.9332 USDT |
2,207.9889 TON |
2.9944 USDT |
2.9933 USDT |
3.0000 USDT |
2.9986 USDT |
| 2025-04-21 |
2.9932 USDT |
73,392.6681 TON |
3.0043 USDT |
2.8786 USDT |
2.9062 USDT |
2.8965 USDT |
| 2025-04-20 |
2.9839 USDT |
2,412.8212 TON |
2.9945 USDT |
2.9945 USDT |
3.0036 USDT |
3.0030 USDT |
| 2025-04-19 |
2.9949 USDT |
1,137.2810 TON |
2.9809 USDT |
2.9768 USDT |
2.9826 USDT |
2.9783 USDT |
| 2025-04-18 |
2.9874 USDT |
3,859.7981 TON |
3.0139 USDT |
2.9915 USDT |
3.0146 USDT |
2.9945 USDT |
| 2025-04-17 |
2.9394 USDT |
91,753.0442 TON |
2.9617 USDT |
2.9217 USDT |
2.9496 USDT |
2.9919 USDT |
| 2025-04-16 |
2.8910 USDT |
2,960.6821 TON |
2.8921 USDT |
2.8879 USDT |
2.9007 USDT |
2.9004 USDT |
| 2025-04-15 |
2.9517 USDT |
4,496.6039 TON |
2.9347 USDT |
2.9248 USDT |
2.9422 USDT |
2.9367 USDT |
| 2025-04-14 |
2.8429 USDT |
7,517.1770 TON |
2.8443 USDT |
2.8434 USDT |
2.8566 USDT |
2.8564 USDT |
| 2025-04-13 |
2.9127 USDT |
4,504.0310 TON |
2.8744 USDT |
2.8686 USDT |
2.8999 USDT |
2.8814 USDT |
| 2025-04-12 |
2.9272 USDT |
637.0217 TON |
3.0163 USDT |
3.0151 USDT |
3.0223 USDT |
3.0166 USDT |
| 2025-04-11 |
2.9363 USDT |
4,313.4135 TON |
2.9724 USDT |
2.9676 USDT |
2.9946 USDT |
2.9796 USDT |
| 2025-04-10 |
2.9877 USDT |
115,846.7424 TON |
2.9574 USDT |
2.8603 USDT |
2.9325 USDT |
2.9496 USDT |
| 2025-04-09 |
3.0428 USDT |
381,926.3765 TON |
3.0144 USDT |
2.9423 USDT |
2.9947 USDT |
3.2167 USDT |
| 2025-04-08 |
3.0880 USDT |
93,764.4978 TON |
3.1193 USDT |
2.9101 USDT |
2.9834 USDT |
3.0134 USDT |
| 2025-04-07 |
2.9818 USDT |
13,570.7354 TON |
3.0525 USDT |
3.0039 USDT |
3.0694 USDT |
3.0394 USDT |
| 2025-04-06 |
3.2796 USDT |
89,922.5976 TON |
3.2536 USDT |
3.2297 USDT |
3.2853 USDT |
3.2467 USDT |
| 2025-04-05 |
3.3532 USDT |
371.0203 TON |
3.2388 USDT |
3.2370 USDT |
3.2392 USDT |
3.2392 USDT |
| 2025-04-04 |
3.4841 USDT |
2,710.2255 TON |
3.3621 USDT |
3.3535 USDT |
3.3933 USDT |
3.3773 USDT |
| 2025-04-03 |
3.6945 USDT |
44,203.1817 TON |
3.6012 USDT |
3.5656 USDT |
3.6008 USDT |
3.6279 USDT |
| 2025-04-02 |
4.0311 USDT |
3,304.9496 TON |
3.9853 USDT |
3.9805 USDT |
3.9959 USDT |
3.9875 USDT |
| 2025-04-01 |
4.0991 USDT |
4,716.5919 TON |
4.0111 USDT |
3.9951 USDT |
4.0206 USDT |
4.0079 USDT |
| 2025-03-31 |
3.9441 USDT |
206,559.2124 TON |
3.9332 USDT |
3.8362 USDT |
3.8873 USDT |
4.1380 USDT |
| 2025-03-30 |
3.8174 USDT |
192,888.1404 TON |
3.8611 USDT |
3.7451 USDT |
3.8232 USDT |
3.9082 USDT |