Identifier on HitBTC: TONCOINUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
6.6193 USDT |
389,842.6500 |
6.4108 USDT |
6.3060 USDT |
6.9320 USDT |
6.8645 USDT |
| 2024-05-09 |
6.1205 USDT |
1,078,339.8100 |
5.7585 USDT |
5.7585 USDT |
6.4704 USDT |
6.3919 USDT |
| 2024-05-08 |
5.7358 USDT |
524,056.8300 |
5.6440 USDT |
5.6038 USDT |
5.9199 USDT |
5.7396 USDT |
| 2024-05-07 |
5.8619 USDT |
568,257.5000 |
5.7712 USDT |
5.7398 USDT |
6.0077 USDT |
5.7600 USDT |
| 2024-05-06 |
5.9514 USDT |
701,209.1500 |
5.9684 USDT |
5.7509 USDT |
6.1962 USDT |
5.7906 USDT |
| 2024-05-05 |
5.7280 USDT |
337,282.8900 |
5.7456 USDT |
5.5783 USDT |
5.9728 USDT |
5.9728 USDT |
| 2024-05-04 |
5.7381 USDT |
641,185.6200 |
5.6905 USDT |
5.6575 USDT |
5.8352 USDT |
5.7617 USDT |
| 2024-05-03 |
5.4767 USDT |
821,242.5000 |
5.1400 USDT |
5.1058 USDT |
5.7968 USDT |
5.7484 USDT |
| 2024-05-02 |
4.8336 USDT |
523,948.2800 |
4.8788 USDT |
4.6858 USDT |
5.1347 USDT |
5.1347 USDT |
| 2024-05-01 |
4.7856 USDT |
750,829.8300 |
5.1641 USDT |
4.5994 USDT |
5.1754 USDT |
4.8965 USDT |
| 2024-04-30 |
5.2169 USDT |
609,615.6700 |
5.2977 USDT |
5.0032 USDT |
5.4138 USDT |
5.1095 USDT |
| 2024-04-29 |
5.2818 USDT |
419,082.2600 |
5.4455 USDT |
5.1750 USDT |
5.4840 USDT |
5.2979 USDT |
| 2024-04-28 |
5.4786 USDT |
345,258.6700 |
5.4035 USDT |
5.3873 USDT |
5.5889 USDT |
5.4635 USDT |
| 2024-04-27 |
5.2641 USDT |
288,540.6500 |
5.3299 USDT |
5.1624 USDT |
5.4145 USDT |
5.2905 USDT |
| 2024-04-26 |
5.3756 USDT |
439,444.6900 |
5.3959 USDT |
5.2657 USDT |
5.4659 USDT |
5.4093 USDT |
| 2024-04-25 |
5.3807 USDT |
795,295.3000 |
5.5515 USDT |
5.1373 USDT |
5.6254 USDT |
5.5173 USDT |
| 2024-04-24 |
5.7497 USDT |
817,810.6700 |
5.7085 USDT |
5.4625 USDT |
5.9743 USDT |
5.5070 USDT |
| 2024-04-23 |
5.6894 USDT |
540,694.9200 |
5.9316 USDT |
5.4447 USDT |
6.0587 USDT |
5.6883 USDT |
| 2024-04-22 |
6.1053 USDT |
729,630.7500 |
6.1365 USDT |
5.9107 USDT |
6.2310 USDT |
5.9567 USDT |
| 2024-04-21 |
6.1561 USDT |
455,448.3300 |
6.2077 USDT |
5.9755 USDT |
6.2942 USDT |
6.1380 USDT |
| 2024-04-20 |
6.1397 USDT |
1,194,063.4400 |
6.0607 USDT |
5.9163 USDT |
6.3528 USDT |
6.1485 USDT |
| 2024-04-19 |
6.7583 USDT |
1,540,026.0800 |
6.5307 USDT |
6.2101 USDT |
7.2349 USDT |
6.2502 USDT |
| 2024-04-18 |
6.2115 USDT |
1,133,821.6600 |
6.0738 USDT |
5.8090 USDT |
6.5989 USDT |
6.5153 USDT |
| 2024-04-17 |
6.2671 USDT |
1,089,365.8700 |
6.3313 USDT |
6.0092 USDT |
6.6825 USDT |
6.1090 USDT |
| 2024-04-16 |
6.3290 USDT |
564,649.1300 |
6.5543 USDT |
6.0213 USDT |
6.6850 USDT |
6.1270 USDT |
| 2024-04-15 |
7.0133 USDT |
960,895.2100 |
6.7675 USDT |
6.7085 USDT |
7.2200 USDT |
6.8801 USDT |
| 2024-04-14 |
6.3295 USDT |
885,523.6200 |
5.9555 USDT |
5.7165 USDT |
6.6674 USDT |
6.4434 USDT |
| 2024-04-13 |
6.5863 USDT |
968,934.3600 |
6.6100 USDT |
5.2110 USDT |
6.9458 USDT |
5.7467 USDT |
| 2024-04-12 |
6.9630 USDT |
1,438,568.9300 |
7.2426 USDT |
5.1463 USDT |
7.4568 USDT |
6.6294 USDT |
| 2024-04-11 |
7.2669 USDT |
1,263,608.0000 |
6.7423 USDT |
6.6900 USDT |
7.6604 USDT |
7.2345 USDT |
| 2024-04-10 |
6.7506 USDT |
852,608.1400 |
6.6974 USDT |
6.3783 USDT |
6.9560 USDT |
6.7086 USDT |
| 2024-04-09 |
6.7313 USDT |
1,176,895.0400 |
6.3405 USDT |
6.3105 USDT |
7.1010 USDT |
6.6838 USDT |
| 2024-04-08 |
5.8877 USDT |
972,911.2800 |
5.3513 USDT |
5.3276 USDT |
6.3368 USDT |
6.3220 USDT |
| 2024-04-07 |
5.3985 USDT |
368,381.2700 |
5.4814 USDT |
5.3315 USDT |
5.4845 USDT |
5.3536 USDT |
| 2024-04-06 |
5.4197 USDT |
432,758.2400 |
5.3269 USDT |
5.2875 USDT |
5.5492 USDT |
5.4415 USDT |
| 2024-04-05 |
5.2929 USDT |
676,156.5600 |
5.1115 USDT |
5.0495 USDT |
5.4991 USDT |
5.3421 USDT |
| 2024-04-04 |
5.0049 USDT |
249,580.4300 |
4.9337 USDT |
4.8908 USDT |
5.0879 USDT |
5.0879 USDT |
| 2024-04-03 |
5.0313 USDT |
371,127.5000 |
4.8528 USDT |
4.7260 USDT |
5.2095 USDT |
5.0463 USDT |
| 2024-04-02 |
5.0475 USDT |
727,640.9900 |
5.3455 USDT |
4.8493 USDT |
5.3798 USDT |
4.9783 USDT |
| 2024-04-01 |
5.3321 USDT |
342,687.6700 |
5.4012 USDT |
5.0000 USDT |
5.5130 USDT |
5.3075 USDT |
| 2024-03-31 |
5.1912 USDT |
762,612.5300 |
5.2475 USDT |
5.0905 USDT |
5.4185 USDT |
5.4155 USDT |
| 2024-03-30 |
5.0807 USDT |
79.3400 |
5.0633 USDT |
4.9955 USDT |
5.3373 USDT |
5.2693 USDT |
| 2024-03-29 |
4.8225 USDT |
3.2200 |
4.8515 USDT |
4.7000 USDT |
5.1523 USDT |
5.0707 USDT |
| 2024-03-28 |
4.7134 USDT |
6.2100 |
5.1713 USDT |
4.7000 USDT |
5.3742 USDT |
4.9269 USDT |
| 2024-03-27 |
4.6711 USDT |
448.5500 |
5.0653 USDT |
4.5000 USDT |
5.5000 USDT |
5.2551 USDT |
| 2024-03-26 |
5.3605 USDT |
155.7200 |
4.5476 USDT |
4.5476 USDT |
5.4745 USDT |
5.1243 USDT |
| 2024-03-25 |
5.4803 USDT |
550.0500 |
4.9969 USDT |
3.7700 USDT |
5.5000 USDT |
5.4000 USDT |
| 2024-03-24 |
4.9256 USDT |
0.4800 |
4.8883 USDT |
4.8883 USDT |
5.1451 USDT |
5.1451 USDT |
| 2024-03-23 |
4.7136 USDT |
434.5100 |
4.4702 USDT |
3.7300 USDT |
5.1837 USDT |
4.9803 USDT |
| 2024-03-22 |
4.0538 USDT |
4,663.9300 |
4.0506 USDT |
4.0435 USDT |
4.4518 USDT |
4.2732 USDT |