Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
3.8174 USDT |
192,888.1404 TON |
3.8611 USDT |
3.7451 USDT |
3.8232 USDT |
3.9082 USDT |
| 2025-03-29 |
3.7909 USDT |
12,470.8483 TON |
3.7010 USDT |
3.6668 USDT |
3.7010 USDT |
3.6691 USDT |
| 2025-03-28 |
3.9815 USDT |
7,418.3945 TON |
3.8748 USDT |
3.8518 USDT |
3.9084 USDT |
3.8534 USDT |
| 2025-03-27 |
3.7714 USDT |
5,180.7136 TON |
3.8791 USDT |
3.8537 USDT |
3.8899 USDT |
3.8571 USDT |
| 2025-03-26 |
3.6181 USDT |
6,109.8458 TON |
3.7029 USDT |
3.6842 USDT |
3.7040 USDT |
3.6972 USDT |
| 2025-03-25 |
3.6278 USDT |
145,793.5351 TON |
3.6392 USDT |
3.5538 USDT |
3.5851 USDT |
3.5813 USDT |
| 2025-03-24 |
3.6964 USDT |
991.2281 TON |
3.6912 USDT |
3.6908 USDT |
3.6996 USDT |
3.6908 USDT |
| 2025-03-23 |
3.6773 USDT |
54,758.8501 TON |
3.6837 USDT |
3.6358 USDT |
3.6494 USDT |
3.6382 USDT |
| 2025-03-22 |
3.6147 USDT |
55,946.5242 TON |
3.5899 USDT |
3.5833 USDT |
3.6152 USDT |
3.6509 USDT |
| 2025-03-21 |
3.6500 USDT |
97,248.0523 TON |
3.6091 USDT |
3.5127 USDT |
3.5547 USDT |
3.6285 USDT |
| 2025-03-20 |
3.7131 USDT |
3,250.0063 TON |
3.7358 USDT |
3.7038 USDT |
3.7369 USDT |
3.7110 USDT |
| 2025-03-19 |
3.6481 USDT |
9,271.2419 TON |
3.6528 USDT |
3.6294 USDT |
3.6668 USDT |
3.6562 USDT |
| 2025-03-18 |
3.5444 USDT |
221,694.2445 TON |
3.5197 USDT |
3.4790 USDT |
3.5289 USDT |
3.5854 USDT |
| 2025-03-17 |
3.4806 USDT |
124,615.8582 TON |
3.4267 USDT |
3.4031 USDT |
3.4417 USDT |
3.4700 USDT |
| 2025-03-16 |
3.4560 USDT |
7,355.4627 TON |
3.4416 USDT |
3.4201 USDT |
3.4473 USDT |
3.4473 USDT |
| 2025-03-15 |
3.2926 USDT |
8,024.3317 TON |
3.4048 USDT |
3.3427 USDT |
3.4048 USDT |
3.3427 USDT |
| 2025-03-14 |
2.8072 USDT |
94,254.0170 TON |
2.7958 USDT |
2.7951 USDT |
2.8144 USDT |
2.8866 USDT |
| 2025-03-13 |
2.7452 USDT |
129,308.9330 TON |
2.7304 USDT |
2.7009 USDT |
2.7256 USDT |
2.7197 USDT |
| 2025-03-12 |
2.6912 USDT |
3,925.7710 TON |
2.7709 USDT |
2.7454 USDT |
2.7714 USDT |
2.7495 USDT |
| 2025-03-11 |
2.5848 USDT |
5,456.5654 TON |
2.6705 USDT |
2.6702 USDT |
2.7004 USDT |
2.6739 USDT |
| 2025-03-10 |
2.6396 USDT |
4,075.8640 TON |
2.5613 USDT |
2.5395 USDT |
2.5696 USDT |
2.5455 USDT |
| 2025-03-09 |
2.7872 USDT |
120,153.9251 TON |
2.8459 USDT |
2.6384 USDT |
2.6839 USDT |
2.6934 USDT |
| 2025-03-08 |
2.9903 USDT |
75.7693 TON |
2.9718 USDT |
2.9676 USDT |
2.9725 USDT |
2.9678 USDT |
| 2025-03-07 |
3.0230 USDT |
53,312.5811 TON |
3.0676 USDT |
2.9701 USDT |
3.0036 USDT |
2.9933 USDT |
| 2025-03-06 |
3.0535 USDT |
1,293.5748 TON |
3.0394 USDT |
3.0374 USDT |
3.0593 USDT |
3.0577 USDT |
| 2025-03-05 |
3.0395 USDT |
4,014.0040 TON |
3.0324 USDT |
3.0319 USDT |
3.0513 USDT |
3.0513 USDT |
| 2025-03-04 |
3.0505 USDT |
49,401.6139 TON |
3.0524 USDT |
3.0466 USDT |
3.1743 USDT |
3.0863 USDT |
| 2025-03-03 |
3.2556 USDT |
95,024.6705 TON |
3.1797 USDT |
3.0371 USDT |
3.1044 USDT |
3.0846 USDT |
| 2025-03-02 |
3.4228 USDT |
53,233.3183 TON |
3.5183 USDT |
3.4180 USDT |
3.4841 USDT |
3.5044 USDT |
| 2025-03-01 |
3.2877 USDT |
21,927.9839 TON |
3.2597 USDT |
3.2523 USDT |
3.2725 USDT |
3.3177 USDT |
| 2025-02-28 |
3.2629 USDT |
20,085.4753 TON |
3.3256 USDT |
3.3108 USDT |
3.3428 USDT |
3.3336 USDT |
| 2025-02-27 |
3.4849 USDT |
16,463.2017 TON |
3.4776 USDT |
3.4307 USDT |
3.4484 USDT |
3.4377 USDT |
| 2025-02-26 |
3.5539 USDT |
48,588.9143 TON |
3.5377 USDT |
3.4496 USDT |
3.4958 USDT |
3.4513 USDT |
| 2025-02-25 |
3.4277 USDT |
53,006.6556 TON |
3.4423 USDT |
3.4112 USDT |
3.5018 USDT |
3.5380 USDT |
| 2025-02-24 |
3.6747 USDT |
31,031.6978 TON |
3.5832 USDT |
3.5331 USDT |
3.5878 USDT |
3.5772 USDT |
| 2025-02-23 |
3.7639 USDT |
23,078.3722 TON |
3.7824 USDT |
3.7407 USDT |
3.7658 USDT |
3.7582 USDT |
| 2025-02-22 |
3.6272 USDT |
11,469.5325 TON |
3.6744 USDT |
3.6714 USDT |
3.7000 USDT |
3.7071 USDT |
| 2025-02-21 |
3.6377 USDT |
62,797.8980 TON |
3.6934 USDT |
3.5718 USDT |
3.6359 USDT |
3.6012 USDT |
| 2025-02-20 |
3.5681 USDT |
25,229.5787 TON |
3.5855 USDT |
3.5693 USDT |
3.5971 USDT |
3.6258 USDT |
| 2025-02-19 |
3.5816 USDT |
112,894.0947 TON |
3.5366 USDT |
3.4998 USDT |
3.5326 USDT |
3.5374 USDT |
| 2025-02-18 |
3.6506 USDT |
15,782.8770 TON |
3.6248 USDT |
3.5948 USDT |
3.6316 USDT |
3.6668 USDT |
| 2025-02-17 |
3.7971 USDT |
29,679.0013 TON |
3.8255 USDT |
3.7264 USDT |
3.7545 USDT |
3.7539 USDT |
| 2025-02-16 |
3.7976 USDT |
4,818.8786 TON |
3.7881 USDT |
3.7629 USDT |
3.7841 USDT |
3.7688 USDT |
| 2025-02-15 |
3.8029 USDT |
21,994.3621 TON |
3.7468 USDT |
3.7445 USDT |
3.7722 USDT |
3.7637 USDT |
| 2025-02-14 |
3.7767 USDT |
39,857.6730 TON |
3.7895 USDT |
3.7872 USDT |
3.8208 USDT |
3.8821 USDT |
| 2025-02-13 |
3.7305 USDT |
61,866.5653 TON |
3.6714 USDT |
3.6603 USDT |
3.7076 USDT |
3.7346 USDT |
| 2025-02-12 |
3.6990 USDT |
29,356.6749 TON |
3.7160 USDT |
3.7132 USDT |
3.7649 USDT |
3.8192 USDT |
| 2025-02-11 |
3.8072 USDT |
3,141.0247 TON |
3.7232 USDT |
3.7160 USDT |
3.7596 USDT |
3.7578 USDT |
| 2025-02-10 |
3.8025 USDT |
22,665.1013 TON |
3.8167 USDT |
3.7656 USDT |
3.7962 USDT |
3.8406 USDT |
| 2025-02-09 |
3.8087 USDT |
38,065.7382 TON |
3.8001 USDT |
3.7466 USDT |
3.8224 USDT |
3.7466 USDT |