Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
4.9012 USDT |
554.4099 TON |
4.7768 USDT |
4.7768 USDT |
4.7936 USDT |
4.7900 USDT |
| 2024-10-30 |
5.0222 USDT |
29,758.5436 TON |
4.9732 USDT |
4.9619 USDT |
4.9961 USDT |
4.9920 USDT |
| 2024-10-29 |
5.0494 USDT |
58,742.6959 TON |
5.0302 USDT |
5.0200 USDT |
5.0418 USDT |
5.0418 USDT |
| 2024-10-28 |
4.9895 USDT |
26,835.8373 TON |
4.9550 USDT |
4.9477 USDT |
4.9809 USDT |
5.0174 USDT |
| 2024-10-27 |
4.9331 USDT |
20,090.0546 TON |
4.9419 USDT |
0.1111 USDT |
4.9319 USDT |
4.9304 USDT |
| 2024-10-26 |
4.8002 USDT |
22,304.3656 TON |
4.9038 USDT |
4.9015 USDT |
4.9207 USDT |
4.9220 USDT |
| 2024-10-25 |
5.0163 USDT |
112,409.1987 TON |
5.0164 USDT |
4.8931 USDT |
4.9473 USDT |
4.9448 USDT |
| 2024-10-24 |
5.1514 USDT |
16,697.2787 TON |
5.1487 USDT |
5.1449 USDT |
5.1672 USDT |
5.1671 USDT |
| 2024-10-23 |
5.1351 USDT |
45,993.5349 TON |
5.0703 USDT |
5.0151 USDT |
5.0748 USDT |
5.1189 USDT |
| 2024-10-22 |
5.2289 USDT |
21,518.7930 TON |
5.2429 USDT |
5.2005 USDT |
5.2292 USDT |
5.2283 USDT |
| 2024-10-21 |
5.2905 USDT |
100,224.1910 TON |
5.3118 USDT |
5.1656 USDT |
5.2095 USDT |
5.2229 USDT |
| 2024-10-20 |
5.2846 USDT |
27,041.3102 TON |
5.2759 USDT |
5.2757 USDT |
5.3051 USDT |
5.3079 USDT |
| 2024-10-19 |
5.2539 USDT |
7,923.7089 TON |
5.2484 USDT |
5.2226 USDT |
5.2352 USDT |
5.2572 USDT |
| 2024-10-18 |
5.2195 USDT |
14,148.2199 TON |
5.2462 USDT |
5.2128 USDT |
5.2333 USDT |
5.2338 USDT |
| 2024-10-17 |
5.1758 USDT |
33,276.6717 TON |
5.2055 USDT |
5.1168 USDT |
5.1532 USDT |
5.1501 USDT |
| 2024-10-16 |
5.2369 USDT |
17,280.7912 TON |
5.2767 USDT |
5.2049 USDT |
5.2503 USDT |
5.2341 USDT |
| 2024-10-15 |
5.2342 USDT |
56,066.3373 TON |
5.1883 USDT |
5.1242 USDT |
5.1911 USDT |
5.2033 USDT |
| 2024-10-14 |
5.2803 USDT |
2,718.4505 TON |
5.3281 USDT |
5.3178 USDT |
5.3385 USDT |
5.3262 USDT |
| 2024-10-13 |
5.2184 USDT |
3,783.1434 TON |
5.1832 USDT |
5.1670 USDT |
5.1862 USDT |
5.1853 USDT |
| 2024-10-12 |
5.2608 USDT |
33,241.7267 TON |
5.2828 USDT |
5.2578 USDT |
5.2759 USDT |
5.2718 USDT |
| 2024-10-11 |
5.2016 USDT |
24,817.1789 TON |
5.2554 USDT |
5.2128 USDT |
5.2348 USDT |
5.2438 USDT |
| 2024-10-10 |
5.0524 USDT |
74,782.4777 TON |
5.0481 USDT |
4.9969 USDT |
5.0401 USDT |
5.0824 USDT |
| 2024-10-09 |
5.1566 USDT |
426.2238 TON |
5.0103 USDT |
5.0054 USDT |
5.0103 USDT |
5.0088 USDT |
| 2024-10-08 |
5.2205 USDT |
74,473.9057 TON |
5.2104 USDT |
5.1439 USDT |
5.2163 USDT |
5.1879 USDT |
| 2024-10-07 |
5.2921 USDT |
50,288.1942 TON |
5.2724 USDT |
5.2107 USDT |
5.2530 USDT |
5.2592 USDT |
| 2024-10-06 |
5.2370 USDT |
17,851.3710 TON |
5.2405 USDT |
5.2395 USDT |
5.3259 USDT |
5.3192 USDT |
| 2024-10-05 |
5.3395 USDT |
49,388.2807 TON |
5.3118 USDT |
5.2058 USDT |
5.2422 USDT |
5.2059 USDT |
| 2024-10-04 |
5.3525 USDT |
1,805.5836 TON |
5.4131 USDT |
5.3938 USDT |
5.4192 USDT |
5.4036 USDT |
| 2024-10-03 |
5.2640 USDT |
96,068.3978 TON |
5.2332 USDT |
5.1733 USDT |
5.2391 USDT |
5.2901 USDT |
| 2024-10-02 |
5.3888 USDT |
23,788.8287 TON |
5.3214 USDT |
5.2517 USDT |
5.3328 USDT |
5.2780 USDT |
| 2024-10-01 |
5.5128 USDT |
367,523.1235 TON |
5.6903 USDT |
5.1802 USDT |
5.3668 USDT |
5.3668 USDT |
| 2024-09-30 |
5.8085 USDT |
823.7473 TON |
5.8223 USDT |
5.8148 USDT |
5.8282 USDT |
5.8202 USDT |
| 2024-09-29 |
5.8137 USDT |
31,158.1173 TON |
5.8421 USDT |
5.8377 USDT |
5.8674 USDT |
5.8829 USDT |
| 2024-09-28 |
5.9348 USDT |
41,717.7274 TON |
5.8560 USDT |
5.8203 USDT |
5.8618 USDT |
5.8928 USDT |
| 2024-09-27 |
5.9524 USDT |
102,024.2258 TON |
5.9847 USDT |
5.9782 USDT |
6.0423 USDT |
6.0197 USDT |
| 2024-09-26 |
5.7971 USDT |
113,685.0669 TON |
5.8325 USDT |
5.7473 USDT |
5.7924 USDT |
5.7851 USDT |
| 2024-09-25 |
5.6802 USDT |
43,622.3313 TON |
5.7087 USDT |
5.6227 USDT |
5.6933 USDT |
5.7158 USDT |
| 2024-09-24 |
5.5704 USDT |
51,656.0819 TON |
5.5142 USDT |
5.5078 USDT |
5.5739 USDT |
5.6327 USDT |
| 2024-09-23 |
5.6353 USDT |
67,824.7096 TON |
5.6706 USDT |
5.6044 USDT |
5.6351 USDT |
5.6212 USDT |
| 2024-09-22 |
5.6157 USDT |
43,257.9399 TON |
5.5592 USDT |
5.5078 USDT |
5.5583 USDT |
5.5808 USDT |
| 2024-09-21 |
5.5683 USDT |
45,028.1394 TON |
5.5878 USDT |
5.5757 USDT |
5.6082 USDT |
5.6280 USDT |
| 2024-09-20 |
5.6702 USDT |
75,900.9944 TON |
5.5955 USDT |
5.5628 USDT |
5.6007 USDT |
5.6126 USDT |
| 2024-09-19 |
5.7255 USDT |
29,033.4389 TON |
5.7538 USDT |
5.6680 USDT |
5.7022 USDT |
5.6922 USDT |
| 2024-09-18 |
5.5143 USDT |
80,597.8033 TON |
5.4773 USDT |
5.4662 USDT |
5.5468 USDT |
5.6043 USDT |
| 2024-09-17 |
5.5091 USDT |
45,870.4671 TON |
5.4988 USDT |
5.4779 USDT |
5.5232 USDT |
5.5143 USDT |
| 2024-09-16 |
5.4809 USDT |
21,830.6963 TON |
5.4283 USDT |
5.4013 USDT |
5.4383 USDT |
5.4336 USDT |
| 2024-09-15 |
5.6464 USDT |
66,925.5089 TON |
5.6587 USDT |
5.5432 USDT |
5.5985 USDT |
5.5772 USDT |
| 2024-09-14 |
5.7202 USDT |
20,205.9370 TON |
5.6889 USDT |
5.6486 USDT |
5.6833 USDT |
5.6774 USDT |
| 2024-09-13 |
5.7095 USDT |
59,326.2007 TON |
5.7929 USDT |
5.7649 USDT |
5.8123 USDT |
5.7675 USDT |
| 2024-09-12 |
5.4697 USDT |
43,084.0964 TON |
5.6469 USDT |
5.5389 USDT |
5.5755 USDT |
5.5708 USDT |