Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.6143 USDT |
275,424.9577 TON |
1.6476 USDT |
1.5713 USDT |
1.5988 USDT |
1.5976 USDT |
| 2025-12-03 |
1.6105 USDT |
247,079.6959 TON |
1.5886 USDT |
1.5715 USDT |
1.6052 USDT |
1.6473 USDT |
| 2025-12-02 |
1.5028 USDT |
78,584.9126 TON |
1.5043 USDT |
1.4862 USDT |
1.4996 USDT |
1.4925 USDT |
| 2025-12-01 |
1.4906 USDT |
590,203.6864 TON |
1.5965 USDT |
1.4377 USDT |
1.4746 USDT |
1.5044 USDT |
| 2025-11-30 |
1.5652 USDT |
55,587.5399 TON |
1.5779 USDT |
1.5518 USDT |
1.5622 USDT |
1.5596 USDT |
| 2025-11-29 |
1.5930 USDT |
155,443.7840 TON |
1.5823 USDT |
1.5753 USDT |
1.5813 USDT |
1.5793 USDT |
| 2025-11-28 |
1.6204 USDT |
260,636.7435 TON |
1.6339 USDT |
1.5822 USDT |
1.6016 USDT |
1.5946 USDT |
| 2025-11-27 |
1.6300 USDT |
202,536.7089 TON |
1.6012 USDT |
1.5964 USDT |
1.6034 USDT |
1.6357 USDT |
| 2025-11-26 |
1.5667 USDT |
247,406.4166 TON |
1.5616 USDT |
1.5457 USDT |
1.5609 USDT |
1.6079 USDT |
| 2025-11-25 |
1.5257 USDT |
361,245.7385 TON |
1.5167 USDT |
1.4886 USDT |
1.5168 USDT |
1.5608 USDT |
| 2025-11-24 |
1.4772 USDT |
117,024.8404 TON |
1.4679 USDT |
1.4550 USDT |
1.4733 USDT |
1.4670 USDT |
| 2025-11-23 |
1.5022 USDT |
502,437.5188 TON |
1.5347 USDT |
1.4586 USDT |
1.4736 USDT |
1.4697 USDT |
| 2025-11-22 |
1.5115 USDT |
458,335.6480 TON |
1.5247 USDT |
1.4897 USDT |
1.5035 USDT |
1.5310 USDT |
| 2025-11-21 |
1.5231 USDT |
843,584.1071 TON |
1.5647 USDT |
1.4539 USDT |
1.5082 USDT |
1.5326 USDT |
| 2025-11-20 |
1.6150 USDT |
277,427.1311 TON |
1.6448 USDT |
1.5627 USDT |
1.6060 USDT |
1.5646 USDT |
| 2025-11-19 |
1.7538 USDT |
675,031.1462 TON |
1.7951 USDT |
1.6925 USDT |
1.7079 USDT |
1.7137 USDT |
| 2025-11-18 |
1.8064 USDT |
1,172,132.9584 TON |
1.8039 USDT |
1.7748 USDT |
1.7963 USDT |
1.7957 USDT |
| 2025-11-17 |
1.8320 USDT |
464,106.1107 TON |
1.8236 USDT |
1.8136 USDT |
1.8295 USDT |
1.8488 USDT |
| 2025-11-16 |
1.8316 USDT |
1,138,265.2081 TON |
1.8575 USDT |
1.7561 USDT |
1.7786 USDT |
1.7757 USDT |
| 2025-11-15 |
1.8476 USDT |
1,752,785.6128 TON |
1.8461 USDT |
1.8035 USDT |
1.8281 USDT |
1.8556 USDT |
| 2025-11-14 |
1.9516 USDT |
1,861,403.1229 TON |
1.9884 USDT |
1.8839 USDT |
1.9475 USDT |
1.9622 USDT |
| 2025-11-13 |
2.0314 USDT |
6,478,941.8524 TON |
2.0138 USDT |
1.9401 USDT |
1.9653 USDT |
1.9889 USDT |
| 2025-11-11 |
2.0986 USDT |
2,530,717.4838 TON |
2.1408 USDT |
2.0377 USDT |
2.0652 USDT |
2.0599 USDT |
| 2025-11-10 |
2.1258 USDT |
1,440,640.4742 TON |
2.1089 USDT |
2.0964 USDT |
2.1243 USDT |
2.1411 USDT |
| 2025-11-09 |
2.0923 USDT |
2,134,524.3104 TON |
2.0932 USDT |
2.0235 USDT |
2.0469 USDT |
2.1094 USDT |
| 2025-11-08 |
2.0967 USDT |
2,711,179.7975 TON |
2.0904 USDT |
2.0488 USDT |
2.0764 USDT |
2.0882 USDT |
| 2025-11-07 |
2.0989 USDT |
673,029.6811 TON |
2.0983 USDT |
2.0845 USDT |
2.1043 USDT |
2.0905 USDT |
| 2025-11-06 |
1.9358 USDT |
861,570.5080 TON |
1.9589 USDT |
1.9154 USDT |
1.9315 USDT |
1.9463 USDT |
| 2025-11-05 |
1.8913 USDT |
75,219.9339 TON |
1.9016 USDT |
1.8329 USDT |
1.8971 USDT |
1.9357 USDT |
| 2025-11-04 |
1.9753 USDT |
3,409,949.1293 TON |
2.0231 USDT |
1.7939 USDT |
1.8787 USDT |
1.9032 USDT |
| 2025-11-03 |
2.2106 USDT |
11,589,422.7282 TON |
2.3098 USDT |
2.1457 USDT |
2.1773 USDT |
2.1525 USDT |
| 2025-11-02 |
2.2998 USDT |
9,211,965.8365 TON |
2.3284 USDT |
2.2641 USDT |
2.2853 USDT |
2.3099 USDT |
| 2025-11-01 |
2.3060 USDT |
8,300,446.5848 TON |
2.2851 USDT |
2.2772 USDT |
2.3000 USDT |
2.3182 USDT |
| 2025-10-31 |
2.1685 USDT |
3,419,399.7983 TON |
2.1561 USDT |
2.1469 USDT |
2.1690 USDT |
2.1649 USDT |
| 2025-10-30 |
2.1649 USDT |
15,343,656.5071 TON |
2.2184 USDT |
2.0763 USDT |
2.0990 USDT |
2.1560 USDT |
| 2025-10-29 |
2.2677 USDT |
5,922,814.5417 TON |
2.2436 USDT |
2.2422 USDT |
2.2687 USDT |
2.2576 USDT |
| 2025-10-28 |
2.2325 USDT |
6,195,524.9826 TON |
2.2355 USDT |
2.2043 USDT |
2.2365 USDT |
2.2443 USDT |
| 2025-10-27 |
2.2403 USDT |
19,695,514.9620 TON |
2.2296 USDT |
2.1885 USDT |
2.2139 USDT |
2.2355 USDT |
| 2025-10-25 |
2.1530 USDT |
6,083,633.2883 TON |
2.1673 USDT |
2.1338 USDT |
2.1422 USDT |
2.1559 USDT |
| 2025-10-24 |
2.1425 USDT |
7,506,194.2070 TON |
2.1260 USDT |
2.1169 USDT |
2.1279 USDT |
2.1399 USDT |
| 2025-10-23 |
2.1281 USDT |
2,999,493.7702 TON |
2.1145 USDT |
2.1111 USDT |
2.1237 USDT |
2.1429 USDT |
| 2025-10-22 |
2.1370 USDT |
13,471,153.8946 TON |
2.1385 USDT |
2.0658 USDT |
2.1141 USDT |
2.1146 USDT |
| 2025-10-21 |
2.2353 USDT |
357,110.4688 TON |
2.2349 USDT |
2.2314 USDT |
2.2409 USDT |
2.2402 USDT |
| 2025-10-20 |
2.2534 USDT |
10,812,207.6249 TON |
2.2077 USDT |
2.1746 USDT |
2.1999 USDT |
2.2459 USDT |
| 2025-10-19 |
2.2266 USDT |
4,565,809.6634 TON |
2.2340 USDT |
2.2067 USDT |
2.2269 USDT |
2.2106 USDT |
| 2025-10-18 |
2.1408 USDT |
6,672,845.0631 TON |
2.1196 USDT |
2.1094 USDT |
2.1241 USDT |
2.1371 USDT |
| 2025-10-17 |
2.1092 USDT |
10,535,097.5918 TON |
2.1055 USDT |
2.0161 USDT |
2.0587 USDT |
2.1195 USDT |
| 2025-10-16 |
2.2361 USDT |
16,641,494.1636 TON |
2.2190 USDT |
2.1461 USDT |
2.1860 USDT |
2.1750 USDT |
| 2025-10-15 |
2.2554 USDT |
231,413.0781 TON |
2.3030 USDT |
2.1830 USDT |
2.2184 USDT |
2.2193 USDT |
| 2025-10-14 |
2.2497 USDT |
451,048.0199 TON |
2.3664 USDT |
2.1685 USDT |
2.2283 USDT |
2.2930 USDT |