Identifier on HitBTC: TONCOINUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
2.0763 USDT |
77.0500 |
2.0753 USDT |
2.0746 USDT |
2.0799 USDT |
2.0776 USDT |
| 2024-02-08 |
2.0658 USDT |
437.7600 |
2.0471 USDT |
2.0471 USDT |
2.0669 USDT |
2.0659 USDT |
| 2024-02-07 |
2.0424 USDT |
25.6700 |
2.0489 USDT |
2.0371 USDT |
2.0489 USDT |
2.0371 USDT |
| 2024-02-06 |
2.0485 USDT |
9.1300 |
2.0489 USDT |
2.0466 USDT |
2.0541 USDT |
2.0541 USDT |
| 2024-02-05 |
2.0612 USDT |
18.8800 |
2.0507 USDT |
2.0507 USDT |
2.0697 USDT |
2.0697 USDT |
| 2024-02-04 |
2.0281 USDT |
21.5400 |
2.0289 USDT |
2.0267 USDT |
2.0289 USDT |
2.0286 USDT |
| 2024-02-03 |
2.0406 USDT |
482.0700 |
2.0404 USDT |
2.0399 USDT |
2.0407 USDT |
2.0402 USDT |
| 2024-02-02 |
2.0611 USDT |
556.4300 |
2.0847 USDT |
2.0476 USDT |
2.0847 USDT |
2.0481 USDT |
| 2024-02-01 |
2.0511 USDT |
1.7500 |
2.0511 USDT |
2.0511 USDT |
2.0511 USDT |
2.0511 USDT |
| 2024-01-31 |
2.0762 USDT |
116,418.1900 |
2.0824 USDT |
2.0556 USDT |
2.1003 USDT |
2.0719 USDT |
| 2024-01-30 |
2.1167 USDT |
918.4600 |
2.1102 USDT |
2.1062 USDT |
2.1277 USDT |
2.1103 USDT |
| 2024-01-29 |
2.1224 USDT |
975.2500 |
2.1166 USDT |
2.1081 USDT |
2.1333 USDT |
2.1153 USDT |
| 2024-01-28 |
2.1051 USDT |
861.6000 |
2.0842 USDT |
2.0842 USDT |
2.1265 USDT |
2.1103 USDT |
| 2024-01-27 |
2.0699 USDT |
724.2500 |
2.0864 USDT |
2.0571 USDT |
2.0943 USDT |
2.0719 USDT |
| 2024-01-26 |
2.0801 USDT |
172,423.1300 |
2.0410 USDT |
2.0400 USDT |
2.1242 USDT |
2.0742 USDT |
| 2024-01-25 |
2.0799 USDT |
192,169.3300 |
2.1183 USDT |
2.0403 USDT |
2.1214 USDT |
2.0512 USDT |
| 2024-01-24 |
2.1019 USDT |
53,044.3700 |
2.1043 USDT |
2.0940 USDT |
2.1479 USDT |
2.1115 USDT |
| 2024-01-23 |
2.1078 USDT |
186,910.5900 |
2.1275 USDT |
2.0919 USDT |
2.1377 USDT |
2.0992 USDT |
| 2024-01-22 |
2.1904 USDT |
196,502.1200 |
2.2213 USDT |
2.1517 USDT |
2.2297 USDT |
2.1603 USDT |
| 2024-01-21 |
2.2525 USDT |
183,317.2200 |
2.2734 USDT |
2.2141 USDT |
2.2927 USDT |
2.2144 USDT |
| 2024-01-20 |
2.2096 USDT |
257,635.4200 |
2.1957 USDT |
2.1658 USDT |
2.2665 USDT |
2.2506 USDT |
| 2024-01-19 |
2.2169 USDT |
193,254.9500 |
2.2322 USDT |
2.1585 USDT |
2.2675 USDT |
2.2255 USDT |
| 2024-01-18 |
2.2729 USDT |
346,442.4200 |
2.2742 USDT |
2.2353 USDT |
2.3125 USDT |
2.2465 USDT |
| 2024-01-17 |
2.3751 USDT |
139.2300 |
2.4034 USDT |
2.3223 USDT |
2.4034 USDT |
2.3223 USDT |
| 2024-01-16 |
2.4048 USDT |
470.9100 |
2.2559 USDT |
2.2559 USDT |
2.4584 USDT |
2.4584 USDT |
| 2024-01-15 |
2.2446 USDT |
2.4200 |
2.1076 USDT |
2.1076 USDT |
2.2559 USDT |
2.2559 USDT |
| 2024-01-14 |
2.1008 USDT |
124.2900 |
2.1011 USDT |
2.1002 USDT |
2.1014 USDT |
2.1007 USDT |
| 2024-01-13 |
2.1202 USDT |
14.0400 |
2.1201 USDT |
2.1095 USDT |
2.1206 USDT |
2.1095 USDT |
| 2024-01-12 |
2.1921 USDT |
0.7100 |
2.1921 USDT |
2.1921 USDT |
2.1921 USDT |
2.1921 USDT |
| 2024-01-11 |
2.2125 USDT |
61.6300 |
2.1203 USDT |
2.0790 USDT |
2.2903 USDT |
2.2895 USDT |
| 2024-01-09 |
2.0594 USDT |
12.2400 |
2.0997 USDT |
2.0000 USDT |
2.1000 USDT |
2.0000 USDT |
| 2024-01-08 |
2.2441 USDT |
50.0000 |
2.2095 USDT |
2.2095 USDT |
2.2445 USDT |
2.2445 USDT |
| 2024-01-07 |
2.1709 USDT |
270.9200 |
2.1676 USDT |
2.1615 USDT |
2.1875 USDT |
2.1874 USDT |
| 2024-01-06 |
2.1307 USDT |
329,608.2500 |
2.0897 USDT |
2.0484 USDT |
2.1965 USDT |
2.1716 USDT |
| 2024-01-05 |
2.1437 USDT |
143,425.6300 |
2.1765 USDT |
2.0665 USDT |
2.2118 USDT |
2.0895 USDT |
| 2024-01-04 |
2.2022 USDT |
297,394.3300 |
2.2188 USDT |
2.1727 USDT |
2.2293 USDT |
2.2002 USDT |
| 2024-01-03 |
2.2390 USDT |
136,329.2700 |
2.3015 USDT |
1.8110 USDT |
2.3025 USDT |
2.2207 USDT |
| 2024-01-02 |
2.3776 USDT |
180,067.1400 |
2.3516 USDT |
2.3315 USDT |
2.4313 USDT |
2.3386 USDT |
| 2024-01-01 |
2.3372 USDT |
85,460.4300 |
2.3277 USDT |
2.3074 USDT |
2.3712 USDT |
2.3074 USDT |
| 2023-12-31 |
2.3183 USDT |
259,367.3800 |
2.3669 USDT |
2.2840 USDT |
2.3777 USDT |
2.3345 USDT |
| 2023-12-30 |
2.3580 USDT |
348,793.6200 |
2.2825 USDT |
2.2376 USDT |
2.4500 USDT |
2.3780 USDT |
| 2023-12-29 |
2.2444 USDT |
287,587.5500 |
2.1985 USDT |
2.1892 USDT |
2.2940 USDT |
2.2713 USDT |
| 2023-12-28 |
2.1820 USDT |
266,702.5400 |
2.1586 USDT |
2.1500 USDT |
2.2076 USDT |
2.1893 USDT |
| 2023-12-27 |
2.1678 USDT |
322,384.8100 |
2.1855 USDT |
2.1041 USDT |
2.2068 USDT |
2.1782 USDT |
| 2023-12-26 |
2.1915 USDT |
218,262.0600 |
2.2302 USDT |
2.1585 USDT |
2.2307 USDT |
2.1614 USDT |
| 2023-12-25 |
2.1993 USDT |
139,077.2000 |
2.1838 USDT |
2.1587 USDT |
2.2242 USDT |
2.2242 USDT |
| 2023-12-24 |
2.2155 USDT |
122,411.9000 |
2.2370 USDT |
2.1837 USDT |
2.2468 USDT |
2.2173 USDT |
| 2023-12-23 |
2.2313 USDT |
218,638.6100 |
2.2662 USDT |
2.2022 USDT |
2.2692 USDT |
2.2282 USDT |
| 2023-12-22 |
2.2993 USDT |
216,678.2500 |
2.2602 USDT |
2.2103 USDT |
2.3896 USDT |
2.2839 USDT |
| 2023-12-21 |
2.2891 USDT |
347,547.8300 |
2.2217 USDT |
2.2142 USDT |
2.3960 USDT |
2.2687 USDT |