Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.4739 USDT |
5,653,816.4696 TON |
1.4834 USDT |
1.4515 USDT |
1.4570 USDT |
1.4929 USDT |
| 2025-12-23 |
1.4841 USDT |
157,455.5760 TON |
1.4847 USDT |
1.4810 USDT |
1.4869 USDT |
1.4831 USDT |
| 2025-12-22 |
1.4635 USDT |
11,847,000.1763 TON |
1.4591 USDT |
1.4328 USDT |
1.4464 USDT |
1.4630 USDT |
| 2025-12-21 |
1.4631 USDT |
4,219,359.1815 TON |
1.4782 USDT |
1.4508 USDT |
1.4607 USDT |
1.4590 USDT |
| 2025-12-20 |
1.4810 USDT |
2,364,673.0434 TON |
1.4879 USDT |
1.4649 USDT |
1.4720 USDT |
1.4902 USDT |
| 2025-12-19 |
1.4620 USDT |
6,944,054.8201 TON |
1.4475 USDT |
1.4295 USDT |
1.4436 USDT |
1.4885 USDT |
| 2025-12-18 |
1.4697 USDT |
9,880,740.5611 TON |
1.4728 USDT |
1.4205 USDT |
1.4406 USDT |
1.4365 USDT |
| 2025-12-17 |
1.5497 USDT |
355,178.9962 TON |
1.5487 USDT |
1.5442 USDT |
1.5528 USDT |
1.5594 USDT |
| 2025-12-16 |
1.5161 USDT |
3,039,450.3058 TON |
1.4953 USDT |
1.4850 USDT |
1.4986 USDT |
1.5342 USDT |
| 2025-12-15 |
1.5015 USDT |
299,900.5929 TON |
1.5470 USDT |
1.4643 USDT |
1.4831 USDT |
1.4979 USDT |
| 2025-12-14 |
1.6084 USDT |
179,733.3608 TON |
1.6178 USDT |
1.5931 USDT |
1.6014 USDT |
1.6146 USDT |
| 2025-12-13 |
1.6141 USDT |
207,788.8758 TON |
1.6138 USDT |
1.6005 USDT |
1.6126 USDT |
1.6180 USDT |
| 2025-12-12 |
1.6135 USDT |
334,308.1337 TON |
1.6493 USDT |
1.5813 USDT |
1.6006 USDT |
1.6013 USDT |
| 2025-12-11 |
1.6053 USDT |
601,224.8767 TON |
1.6577 USDT |
1.5917 USDT |
1.6008 USDT |
1.6268 USDT |
| 2025-12-10 |
1.6786 USDT |
120,070.1537 TON |
1.6667 USDT |
1.6553 USDT |
1.6671 USDT |
1.6553 USDT |
| 2025-12-09 |
1.6161 USDT |
195,723.1810 TON |
1.6192 USDT |
1.6013 USDT |
1.6134 USDT |
1.6219 USDT |
| 2025-12-08 |
1.6425 USDT |
545,638.8720 TON |
1.6241 USDT |
1.6105 USDT |
1.6239 USDT |
1.6187 USDT |
| 2025-12-07 |
1.6247 USDT |
480,480.2429 TON |
1.5976 USDT |
1.5513 USDT |
1.5817 USDT |
1.6655 USDT |
| 2025-12-06 |
1.5796 USDT |
156,003.1664 TON |
1.5698 USDT |
1.5680 USDT |
1.5725 USDT |
1.5909 USDT |
| 2025-12-05 |
1.5577 USDT |
106,758.7933 TON |
1.5777 USDT |
1.5317 USDT |
1.5557 USDT |
1.5716 USDT |
| 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 |