Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
2.9161 USDT |
6,345,007.7741 TON |
2.9699 USDT |
2.8508 USDT |
2.8813 USDT |
2.9457 USDT |
| 2025-06-17 |
2.9678 USDT |
2,489,146.6941 TON |
2.9655 USDT |
2.9138 USDT |
2.9823 USDT |
2.9858 USDT |
| 2025-06-16 |
2.9947 USDT |
2,120,955.5121 TON |
2.9755 USDT |
2.9544 USDT |
2.9764 USDT |
3.0237 USDT |
| 2025-06-15 |
2.9661 USDT |
4,877,278.1965 TON |
2.9615 USDT |
2.9428 USDT |
2.9555 USDT |
2.9755 USDT |
| 2025-06-14 |
3.0162 USDT |
1,472,581.1264 TON |
3.0249 USDT |
2.9922 USDT |
3.0067 USDT |
2.9994 USDT |
| 2025-06-13 |
2.9788 USDT |
11,700,889.1122 TON |
2.9672 USDT |
2.9442 USDT |
2.9729 USDT |
3.0247 USDT |
| 2025-06-12 |
3.2195 USDT |
1,803,340.9535 TON |
3.2370 USDT |
3.1947 USDT |
3.2237 USDT |
3.2093 USDT |
| 2025-06-11 |
3.3110 USDT |
4,365,803.6489 TON |
3.3487 USDT |
3.2848 USDT |
3.3057 USDT |
3.3036 USDT |
| 2025-06-10 |
3.3151 USDT |
3,007,558.4222 TON |
3.3071 USDT |
3.2898 USDT |
3.3032 USDT |
3.2976 USDT |
| 2025-06-09 |
3.2316 USDT |
17,876,272.0561 TON |
3.1713 USDT |
3.1500 USDT |
3.1669 USDT |
3.3071 USDT |
| 2025-06-08 |
3.1709 USDT |
4,499,109.7582 TON |
3.1824 USDT |
3.1430 USDT |
3.1579 USDT |
3.1519 USDT |
| 2025-06-07 |
3.1901 USDT |
9,977,493.0325 TON |
3.1689 USDT |
3.1689 USDT |
3.1856 USDT |
3.1824 USDT |
| 2025-06-06 |
3.1200 USDT |
20,047,914.0992 TON |
3.0340 USDT |
3.0214 USDT |
3.0649 USDT |
3.1409 USDT |
| 2025-06-05 |
3.1715 USDT |
20,075,534.2566 TON |
3.1868 USDT |
2.9952 USDT |
3.0580 USDT |
3.0338 USDT |
| 2025-06-04 |
3.1925 USDT |
7,326,701.2131 TON |
3.1853 USDT |
3.1401 USDT |
3.1662 USDT |
3.1534 USDT |
| 2025-06-03 |
3.2072 USDT |
11,804,789.2039 TON |
3.2081 USDT |
3.1650 USDT |
3.1944 USDT |
3.1857 USDT |
| 2025-06-02 |
3.1760 USDT |
11,177,031.1872 TON |
3.1923 USDT |
3.1013 USDT |
3.1200 USDT |
3.2195 USDT |
| 2025-06-01 |
3.1356 USDT |
6,392,692.2849 TON |
3.1510 USDT |
3.0942 USDT |
3.1200 USDT |
3.1468 USDT |
| 2025-05-31 |
3.0710 USDT |
12,629,187.0179 TON |
3.0899 USDT |
2.9979 USDT |
3.0367 USDT |
3.1448 USDT |
| 2025-05-30 |
3.3009 USDT |
21,082,389.6259 TON |
3.3901 USDT |
3.1465 USDT |
3.2163 USDT |
3.1573 USDT |
| 2025-05-29 |
3.3372 USDT |
13,896,605.6703 TON |
3.3268 USDT |
3.2450 USDT |
3.2885 USDT |
3.3329 USDT |
| 2025-05-28 |
3.1636 USDT |
10,602,014.1252 TON |
3.0106 USDT |
2.9792 USDT |
2.9984 USDT |
3.6511 USDT |
| 2025-05-27 |
3.0037 USDT |
10,678,725.4141 TON |
2.9855 USDT |
2.9763 USDT |
2.9910 USDT |
3.0104 USDT |
| 2025-05-26 |
2.9924 USDT |
6,270,737.3097 TON |
2.9992 USDT |
2.9482 USDT |
2.9660 USDT |
2.9527 USDT |
| 2025-05-25 |
2.9678 USDT |
6,070,428.6305 TON |
2.9992 USDT |
2.9152 USDT |
2.9470 USDT |
2.9988 USDT |
| 2025-05-24 |
3.0127 USDT |
5,322,379.5497 TON |
2.9824 USDT |
2.9647 USDT |
3.0062 USDT |
3.0139 USDT |
| 2025-05-23 |
3.0653 USDT |
11,168,261.3698 TON |
3.1599 USDT |
2.9626 USDT |
3.0144 USDT |
2.9824 USDT |
| 2025-05-22 |
3.1502 USDT |
14,420,818.3353 TON |
3.0914 USDT |
3.0842 USDT |
3.1215 USDT |
3.1463 USDT |
| 2025-05-21 |
3.0698 USDT |
1,233,939.6822 TON |
3.0843 USDT |
3.0374 USDT |
3.0684 USDT |
3.0882 USDT |
| 2025-05-20 |
3.0475 USDT |
2,112,399.3089 TON |
3.0315 USDT |
3.0112 USDT |
3.0396 USDT |
3.0372 USDT |
| 2025-05-19 |
3.0037 USDT |
8,367,223.2018 TON |
3.1422 USDT |
2.8860 USDT |
2.9548 USDT |
3.0197 USDT |
| 2025-05-18 |
3.1005 USDT |
1,949,659.9471 TON |
3.0814 USDT |
3.0660 USDT |
3.0902 USDT |
3.1021 USDT |
| 2025-05-17 |
3.0612 USDT |
3,551,199.1357 TON |
3.1025 USDT |
3.0100 USDT |
3.0535 USDT |
3.0670 USDT |
| 2025-05-16 |
3.1149 USDT |
3,945,190.8225 TON |
3.0717 USDT |
3.0639 USDT |
3.0981 USDT |
3.1500 USDT |
| 2025-05-15 |
3.2034 USDT |
3,288,305.1018 TON |
3.2483 USDT |
3.0779 USDT |
3.1644 USDT |
3.0807 USDT |
| 2025-05-14 |
3.3286 USDT |
8,092,315.1590 TON |
3.4349 USDT |
3.2256 USDT |
3.2525 USDT |
3.2483 USDT |
| 2025-05-13 |
3.2784 USDT |
4,880,393.3262 TON |
3.3539 USDT |
3.2009 USDT |
3.2572 USDT |
3.3029 USDT |
| 2025-05-12 |
3.4334 USDT |
7,377,819.2319 TON |
3.4981 USDT |
3.2415 USDT |
3.3387 USDT |
3.3540 USDT |
| 2025-05-11 |
3.4257 USDT |
8,020,391.0809 TON |
3.5141 USDT |
3.3259 USDT |
3.3571 USDT |
3.3484 USDT |
| 2025-05-10 |
3.3032 USDT |
1,835,994.8466 TON |
3.2849 USDT |
3.2675 USDT |
3.3105 USDT |
3.3054 USDT |
| 2025-05-09 |
3.1977 USDT |
1,550,839.6090 TON |
3.2141 USDT |
3.1754 USDT |
3.1923 USDT |
3.1891 USDT |
| 2025-05-08 |
3.0789 USDT |
2,333,278.3869 TON |
3.0172 USDT |
3.0022 USDT |
3.0226 USDT |
3.1253 USDT |
| 2025-05-07 |
3.0074 USDT |
3,169,769.0108 TON |
3.0000 USDT |
2.9765 USDT |
2.9996 USDT |
3.0149 USDT |
| 2025-05-06 |
2.9968 USDT |
4,332,379.4080 TON |
2.9650 USDT |
2.9391 USDT |
2.9716 USDT |
3.0227 USDT |
| 2025-05-05 |
2.9960 USDT |
4,220,797.7795 TON |
3.0155 USDT |
2.9447 USDT |
2.9716 USDT |
2.9694 USDT |
| 2025-05-04 |
3.0914 USDT |
1,648,513.7788 TON |
3.0860 USDT |
3.0689 USDT |
3.0912 USDT |
3.0936 USDT |
| 2025-05-03 |
3.1618 USDT |
2,701,107.8419 TON |
3.1695 USDT |
3.0717 USDT |
3.1298 USDT |
3.1029 USDT |
| 2025-05-02 |
3.1970 USDT |
3,487,161.7036 TON |
3.2139 USDT |
3.1500 USDT |
3.1688 USDT |
3.1606 USDT |
| 2025-05-01 |
3.1818 USDT |
3,775,412.0064 TON |
3.1616 USDT |
3.1262 USDT |
3.1544 USDT |
3.1918 USDT |
| 2025-04-30 |
3.1980 USDT |
3,888,652.3313 TON |
3.1872 USDT |
3.1190 USDT |
3.1705 USDT |
3.1988 USDT |