Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3066 USDT |
7,310,214.7318 TON |
1.2954 USDT |
1.2835 USDT |
1.2920 USDT |
1.2898 USDT |
| 2026-02-26 |
1.2881 USDT |
3,304,789.3629 TON |
1.2836 USDT |
1.2639 USDT |
1.2781 USDT |
1.2770 USDT |
| 2026-02-25 |
1.3085 USDT |
3,830,914.4477 TON |
1.2967 USDT |
1.2686 USDT |
1.2876 USDT |
1.2836 USDT |
| 2026-02-24 |
1.3241 USDT |
3,008,311.0839 TON |
1.3462 USDT |
1.3026 USDT |
1.3088 USDT |
1.3037 USDT |
| 2026-02-23 |
1.3518 USDT |
183,030.5172 TON |
1.3457 USDT |
1.3447 USDT |
1.3566 USDT |
1.3525 USDT |
| 2026-02-22 |
1.3300 USDT |
1,295,691.1446 TON |
1.3427 USDT |
1.3089 USDT |
1.3187 USDT |
1.3349 USDT |
| 2026-02-21 |
1.3402 USDT |
921,644.2774 TON |
1.3387 USDT |
1.3266 USDT |
1.3365 USDT |
1.3439 USDT |
| 2026-02-20 |
1.3653 USDT |
377,073.6601 TON |
1.3669 USDT |
1.3537 USDT |
1.3590 USDT |
1.3588 USDT |
| 2026-02-19 |
1.3853 USDT |
3,507,706.0379 TON |
1.4154 USDT |
1.3544 USDT |
1.3666 USDT |
1.3667 USDT |
| 2026-02-18 |
1.4274 USDT |
1,856,620.3920 TON |
1.4263 USDT |
1.4048 USDT |
1.4149 USDT |
1.4136 USDT |
| 2026-02-17 |
1.4257 USDT |
1,188,924.9466 TON |
1.4269 USDT |
1.4092 USDT |
1.4254 USDT |
1.4263 USDT |
| 2026-02-15 |
1.4743 USDT |
1,960,871.0161 TON |
1.5004 USDT |
1.4502 USDT |
1.4633 USDT |
1.4681 USDT |
| 2026-02-14 |
1.4697 USDT |
960,525.0642 TON |
1.4549 USDT |
1.4448 USDT |
1.4572 USDT |
1.4833 USDT |
| 2026-02-13 |
1.4347 USDT |
2,589,047.3749 TON |
1.3942 USDT |
1.3869 USDT |
1.3963 USDT |
1.4552 USDT |
| 2026-02-12 |
1.3635 USDT |
2,629,876.5065 TON |
1.3143 USDT |
1.3143 USDT |
1.3423 USDT |
1.3877 USDT |
| 2026-02-11 |
1.3135 USDT |
1,953,336.7581 TON |
1.3382 USDT |
1.2882 USDT |
1.3015 USDT |
1.3083 USDT |
| 2026-02-10 |
1.3509 USDT |
1,468,203.6378 TON |
1.3606 USDT |
1.3366 USDT |
1.3476 USDT |
1.3497 USDT |
| 2026-02-09 |
1.3666 USDT |
2,891,133.1013 TON |
1.3997 USDT |
1.3366 USDT |
1.3548 USDT |
1.3767 USDT |
| 2026-02-08 |
1.4052 USDT |
197,097.6950 TON |
1.3995 USDT |
1.3958 USDT |
1.4035 USDT |
1.4004 USDT |
| 2026-02-07 |
1.3963 USDT |
3,650,712.9166 TON |
1.3977 USDT |
1.3342 USDT |
1.3494 USDT |
1.4215 USDT |
| 2026-02-06 |
1.3951 USDT |
296,266.9990 TON |
1.3931 USDT |
1.3842 USDT |
1.3998 USDT |
1.3967 USDT |
| 2026-02-05 |
1.3846 USDT |
346,847.1977 TON |
1.3907 USDT |
1.3736 USDT |
1.3920 USDT |
1.3775 USDT |
| 2026-02-04 |
1.3917 USDT |
8,046,580.7759 TON |
1.3977 USDT |
1.3693 USDT |
1.3874 USDT |
1.3725 USDT |
| 2026-02-03 |
1.3890 USDT |
3,804,977.3381 TON |
1.3883 USDT |
1.3380 USDT |
1.3759 USDT |
1.3985 USDT |
| 2026-02-01 |
1.3451 USDT |
3,304,733.4048 TON |
1.3516 USDT |
1.3139 USDT |
1.3301 USDT |
1.3297 USDT |
| 2026-01-31 |
1.3432 USDT |
6,454,752.1203 TON |
1.4306 USDT |
1.2500 USDT |
1.3164 USDT |
1.3516 USDT |
| 2026-01-29 |
1.4806 USDT |
5,376,801.0317 TON |
1.5373 USDT |
1.4300 USDT |
1.4539 USDT |
1.4586 USDT |
| 2026-01-28 |
1.5276 USDT |
1,727,868.7941 TON |
1.5335 USDT |
1.5144 USDT |
1.5219 USDT |
1.5373 USDT |
| 2026-01-27 |
1.5156 USDT |
1,689,086.5696 TON |
1.5247 USDT |
1.5028 USDT |
1.5164 USDT |
1.5083 USDT |
| 2026-01-26 |
1.5070 USDT |
176.9595 TON |
1.5066 USDT |
1.5066 USDT |
1.5074 USDT |
1.5074 USDT |
| 2026-01-25 |
1.5165 USDT |
3,187,964.2170 TON |
1.5370 USDT |
1.4848 USDT |
1.4996 USDT |
1.4975 USDT |
| 2026-01-24 |
1.5315 USDT |
1,244,573.9671 TON |
1.5329 USDT |
1.5170 USDT |
1.5259 USDT |
1.5388 USDT |
| 2026-01-23 |
1.5369 USDT |
3,283,655.5359 TON |
1.5380 USDT |
1.5180 USDT |
1.5330 USDT |
1.5329 USDT |
| 2026-01-22 |
1.5581 USDT |
1,184,234.1367 TON |
1.5636 USDT |
1.5313 USDT |
1.5475 USDT |
1.5473 USDT |
| 2026-01-21 |
1.5785 USDT |
298,127.5061 TON |
1.5915 USDT |
1.5572 USDT |
1.5755 USDT |
1.5613 USDT |
| 2026-01-20 |
1.5517 USDT |
2,611,798.0882 TON |
1.5862 USDT |
1.5078 USDT |
1.5362 USDT |
1.5372 USDT |
| 2026-01-19 |
1.5947 USDT |
1,048,243.7141 TON |
1.6186 USDT |
1.5738 USDT |
1.5881 USDT |
1.5882 USDT |
| 2026-01-18 |
1.7236 USDT |
380,800.4460 TON |
1.7353 USDT |
1.7122 USDT |
1.7186 USDT |
1.7185 USDT |
| 2026-01-17 |
1.7203 USDT |
779,861.9575 TON |
1.7054 USDT |
1.7001 USDT |
1.7064 USDT |
1.7370 USDT |
| 2026-01-16 |
1.7050 USDT |
2,884,492.8179 TON |
1.6901 USDT |
1.6688 USDT |
1.6949 USDT |
1.7021 USDT |
| 2026-01-15 |
1.6954 USDT |
866,457.3255 TON |
1.7210 USDT |
1.6732 USDT |
1.6963 USDT |
1.6901 USDT |
| 2026-01-14 |
1.7755 USDT |
5,550,920.4969 TON |
1.8007 USDT |
1.7333 USDT |
1.7621 USDT |
1.7615 USDT |
| 2026-01-13 |
1.7610 USDT |
3,742,565.8284 TON |
1.7415 USDT |
1.7194 USDT |
1.7483 USDT |
1.8002 USDT |
| 2026-01-12 |
1.7532 USDT |
1,568,286.8198 TON |
1.7501 USDT |
1.7360 USDT |
1.7477 USDT |
1.7427 USDT |
| 2026-01-11 |
1.7508 USDT |
2,780,042.1818 TON |
1.7392 USDT |
1.7287 USDT |
1.7349 USDT |
1.7500 USDT |
| 2026-01-10 |
1.7337 USDT |
960,430.1028 TON |
1.7456 USDT |
1.7185 USDT |
1.7283 USDT |
1.7403 USDT |
| 2026-01-09 |
1.7835 USDT |
7,359,682.0248 TON |
1.8620 USDT |
1.7271 USDT |
1.7374 USDT |
1.7457 USDT |
| 2026-01-08 |
1.8595 USDT |
5,486,445.1465 TON |
1.8723 USDT |
1.8186 USDT |
1.8418 USDT |
1.8698 USDT |
| 2026-01-07 |
1.8737 USDT |
5,822,529.3318 TON |
1.8984 USDT |
1.8473 USDT |
1.8594 USDT |
1.8743 USDT |
| 2026-01-06 |
1.9038 USDT |
5,584,508.9878 TON |
1.8951 USDT |
1.8529 USDT |
1.8762 USDT |
1.8856 USDT |