Identifier on HitBTC: TONCOINUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-21 |
4.0606 USDT |
3,197.5300 |
4.2508 USDT |
4.0474 USDT |
4.2810 USDT |
4.0650 USDT |
| 2024-03-20 |
3.8520 USDT |
33.4200 |
3.7922 USDT |
3.7256 USDT |
3.9950 USDT |
3.9950 USDT |
| 2024-03-19 |
3.5516 USDT |
26.2500 |
3.6754 USDT |
3.5501 USDT |
3.8620 USDT |
3.7142 USDT |
| 2024-03-18 |
3.7900 USDT |
0.2600 |
3.7942 USDT |
3.5534 USDT |
3.9083 USDT |
3.5534 USDT |
| 2024-03-17 |
3.3555 USDT |
8.8000 |
3.5302 USDT |
3.3520 USDT |
3.7692 USDT |
3.7692 USDT |
| 2024-03-16 |
3.5458 USDT |
318.7900 |
3.8530 USDT |
3.3281 USDT |
3.8661 USDT |
3.5247 USDT |
| 2024-03-15 |
3.6159 USDT |
644.3500 |
4.0200 USDT |
3.6000 USDT |
4.0200 USDT |
3.8846 USDT |
| 2024-03-14 |
3.7492 USDT |
296.9600 |
4.3421 USDT |
3.6000 USDT |
4.3421 USDT |
4.0200 USDT |
| 2024-03-13 |
4.3628 USDT |
2,646.4300 |
4.1000 USDT |
3.5526 USDT |
4.4717 USDT |
4.4492 USDT |
| 2024-03-12 |
3.3953 USDT |
230.7100 |
3.2878 USDT |
3.2675 USDT |
3.4000 USDT |
3.4000 USDT |
| 2024-03-11 |
2.7806 USDT |
2,522.3800 |
2.5360 USDT |
2.3218 USDT |
3.0186 USDT |
3.0186 USDT |
| 2024-03-10 |
2.3980 USDT |
1.2400 |
2.7683 USDT |
2.3272 USDT |
2.7696 USDT |
2.7671 USDT |
| 2024-03-09 |
2.7447 USDT |
0.2600 |
2.7680 USDT |
2.3100 USDT |
2.7680 USDT |
2.7589 USDT |
| 2024-03-08 |
2.2399 USDT |
14.0900 |
2.7354 USDT |
2.2353 USDT |
2.7377 USDT |
2.7319 USDT |
| 2024-03-07 |
2.7020 USDT |
0.1400 |
2.7155 USDT |
2.6841 USDT |
2.7291 USDT |
2.7011 USDT |
| 2024-03-06 |
2.6937 USDT |
341.3300 |
2.6204 USDT |
2.5626 USDT |
2.7071 USDT |
2.6971 USDT |
| 2024-03-05 |
2.5028 USDT |
14,751.8800 |
2.7079 USDT |
2.4635 USDT |
2.7345 USDT |
2.4930 USDT |
| 2024-03-04 |
2.6846 USDT |
159,396.6000 |
2.6764 USDT |
2.6490 USDT |
2.7556 USDT |
2.7091 USDT |
| 2024-03-03 |
2.6591 USDT |
478.9900 |
2.6982 USDT |
2.6380 USDT |
2.6982 USDT |
2.6605 USDT |
| 2024-03-02 |
2.7083 USDT |
52,489.6700 |
2.0556 USDT |
2.0517 USDT |
2.7399 USDT |
2.7265 USDT |
| 2024-03-01 |
2.4771 USDT |
115.2000 |
2.4639 USDT |
2.4478 USDT |
2.4981 USDT |
2.4791 USDT |
| 2024-02-29 |
2.4070 USDT |
1,466.9000 |
2.4796 USDT |
2.0000 USDT |
2.5909 USDT |
2.5890 USDT |
| 2024-02-28 |
2.1708 USDT |
184,332.2200 |
2.1599 USDT |
2.0487 USDT |
2.5809 USDT |
2.3834 USDT |
| 2024-02-27 |
2.0663 USDT |
6,343.5400 |
2.1344 USDT |
1.7501 USDT |
2.1920 USDT |
2.1595 USDT |
| 2024-02-26 |
2.1215 USDT |
232,125.0300 |
2.1205 USDT |
2.0961 USDT |
2.1475 USDT |
2.1354 USDT |
| 2024-02-25 |
2.1033 USDT |
683.2200 |
2.1068 USDT |
2.0923 USDT |
2.1236 USDT |
2.1214 USDT |
| 2024-02-24 |
2.0927 USDT |
698.3400 |
2.0767 USDT |
2.0671 USDT |
2.1355 USDT |
2.1337 USDT |
| 2024-02-23 |
2.0806 USDT |
381.9800 |
2.0912 USDT |
2.0000 USDT |
2.0996 USDT |
2.0777 USDT |
| 2024-02-22 |
2.1181 USDT |
199,224.2600 |
2.1269 USDT |
2.0947 USDT |
2.1545 USDT |
2.0974 USDT |
| 2024-02-21 |
2.1593 USDT |
179,255.4900 |
2.2079 USDT |
2.1079 USDT |
2.2145 USDT |
2.1079 USDT |
| 2024-02-20 |
2.2621 USDT |
402,018.2400 |
2.2736 USDT |
2.1933 USDT |
2.2992 USDT |
2.2137 USDT |
| 2024-02-19 |
2.2683 USDT |
87,671.7600 |
2.1860 USDT |
2.1860 USDT |
2.2939 USDT |
2.2909 USDT |
| 2024-02-17 |
2.1801 USDT |
0.0100 |
2.1801 USDT |
2.1801 USDT |
2.1801 USDT |
2.1801 USDT |
| 2024-02-16 |
2.1503 USDT |
3.0400 |
2.1701 USDT |
2.1352 USDT |
2.1701 USDT |
2.1352 USDT |
| 2024-02-15 |
2.0713 USDT |
6.9000 |
2.0936 USDT |
2.0681 USDT |
2.2101 USDT |
2.2101 USDT |
| 2024-02-14 |
2.1811 USDT |
113.7400 |
2.1850 USDT |
2.1810 USDT |
2.1850 USDT |
2.1810 USDT |
| 2024-02-13 |
2.1964 USDT |
152.7500 |
2.2049 USDT |
2.1831 USDT |
2.2140 USDT |
2.1833 USDT |
| 2024-02-12 |
2.0906 USDT |
403.8200 |
2.0845 USDT |
2.0845 USDT |
2.2149 USDT |
2.1809 USDT |
| 2024-02-11 |
2.1027 USDT |
43.6300 |
2.0821 USDT |
2.0821 USDT |
2.1039 USDT |
2.1029 USDT |
| 2024-02-10 |
2.0769 USDT |
52.0000 |
2.0511 USDT |
2.0511 USDT |
2.0823 USDT |
2.0823 USDT |