Identifier on OKEx: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
2.0639 USDT |
2,674,383.4088 TON |
1.9521 USDT |
1.9434 USDT |
2.1190 USDT |
2.0531 USDT |
| 2023-10-04 |
1.9780 USDT |
1,235,336.0837 TON |
2.0374 USDT |
1.9305 USDT |
2.0417 USDT |
1.9518 USDT |
| 2023-10-03 |
2.0293 USDT |
1,136,742.1465 TON |
2.0164 USDT |
2.0000 USDT |
2.0650 USDT |
2.0379 USDT |
| 2023-10-02 |
2.0782 USDT |
1,526,162.8744 TON |
2.1290 USDT |
2.0070 USDT |
2.1560 USDT |
2.0171 USDT |
| 2023-10-01 |
2.1030 USDT |
1,264,018.8754 TON |
2.1098 USDT |
2.0525 USDT |
2.1485 USDT |
2.1289 USDT |
| 2023-09-30 |
2.1455 USDT |
1,086,305.1120 TON |
2.1595 USDT |
2.0981 USDT |
2.1970 USDT |
2.1114 USDT |
| 2023-09-29 |
2.2082 USDT |
1,537,266.9410 TON |
2.2370 USDT |
2.1510 USDT |
2.2500 USDT |
2.1585 USDT |
| 2023-09-28 |
2.2265 USDT |
2,453,448.1581 TON |
2.1636 USDT |
2.1244 USDT |
2.3153 USDT |
2.2363 USDT |
| 2023-09-27 |
2.1748 USDT |
2,687,536.0266 TON |
2.1099 USDT |
2.0860 USDT |
2.2871 USDT |
2.1634 USDT |
| 2023-09-26 |
2.1536 USDT |
2,223,305.9732 TON |
2.1450 USDT |
2.1040 USDT |
2.1978 USDT |
2.1093 USDT |
| 2023-09-25 |
2.1794 USDT |
1,434,093.1106 TON |
2.1862 USDT |
2.1360 USDT |
2.2230 USDT |
2.1457 USDT |
| 2023-09-24 |
2.2406 USDT |
1,602,274.7779 TON |
2.2976 USDT |
2.1760 USDT |
2.3042 USDT |
2.1869 USDT |
| 2023-09-23 |
2.3137 USDT |
1,043,161.7993 TON |
2.2918 USDT |
2.2760 USDT |
2.3561 USDT |
2.2960 USDT |
| 2023-09-22 |
2.3107 USDT |
2,107,678.0250 TON |
2.3576 USDT |
2.2721 USDT |
2.3703 USDT |
2.2910 USDT |
| 2023-09-21 |
2.3599 USDT |
2,280,786.0953 TON |
2.4020 USDT |
2.3012 USDT |
2.4207 USDT |
2.3561 USDT |
| 2023-09-20 |
2.4860 USDT |
2,920,701.9378 TON |
2.5723 USDT |
2.3845 USDT |
2.5725 USDT |
2.4036 USDT |
| 2023-09-19 |
2.5119 USDT |
2,630,322.2058 TON |
2.3927 USDT |
2.3900 USDT |
2.6000 USDT |
2.5751 USDT |
| 2023-09-18 |
2.4142 USDT |
4,232,419.4070 TON |
2.3171 USDT |
2.2755 USDT |
2.5461 USDT |
2.3917 USDT |
| 2023-09-17 |
2.3743 USDT |
3,978,505.6596 TON |
2.3963 USDT |
2.2584 USDT |
2.5000 USDT |
2.3170 USDT |
| 2023-09-16 |
2.2640 USDT |
8,619,578.7733 TON |
2.1060 USDT |
2.0703 USDT |
2.5500 USDT |
2.3952 USDT |
| 2023-09-15 |
2.0567 USDT |
5,004,501.5976 TON |
1.9173 USDT |
1.8944 USDT |
2.2500 USDT |
2.1053 USDT |
| 2023-09-14 |
1.9068 USDT |
2,902,463.9006 TON |
1.8904 USDT |
1.8552 USDT |
1.9600 USDT |
1.9175 USDT |
| 2023-09-13 |
1.8960 USDT |
6,110,769.4632 TON |
1.8140 USDT |
1.7701 USDT |
1.9800 USDT |
1.8912 USDT |
| 2023-09-12 |
1.7886 USDT |
3,971,906.8727 TON |
1.6503 USDT |
1.6470 USDT |
1.8800 USDT |
1.8141 USDT |
| 2023-09-11 |
1.6683 USDT |
1,370,128.5854 TON |
1.7174 USDT |
1.6040 USDT |
1.7431 USDT |
1.6500 USDT |
| 2023-09-10 |
1.7496 USDT |
1,010,861.4345 TON |
1.7669 USDT |
1.7061 USDT |
1.7911 USDT |
1.7169 USDT |
| 2023-09-09 |
1.7885 USDT |
718,319.3876 TON |
1.7774 USDT |
1.7662 USDT |
1.8118 USDT |
1.7664 USDT |
| 2023-09-08 |
1.7954 USDT |
790,749.2386 TON |
1.8010 USDT |
1.7657 USDT |
1.8359 USDT |
1.7772 USDT |
| 2023-09-07 |
1.8250 USDT |
1,152,990.1797 TON |
1.8200 USDT |
1.7928 USDT |
1.8900 USDT |
1.8006 USDT |
| 2023-09-06 |
1.7780 USDT |
1,286,128.3948 TON |
1.7897 USDT |
1.7211 USDT |
1.8458 USDT |
1.8203 USDT |
| 2023-09-05 |
1.7984 USDT |
2,015,678.3474 TON |
1.8802 USDT |
1.7331 USDT |
1.8843 USDT |
1.7891 USDT |
| 2023-09-04 |
1.8961 USDT |
1,184,801.0101 TON |
1.8869 USDT |
1.8590 USDT |
1.9418 USDT |
1.8802 USDT |
| 2023-09-03 |
1.8637 USDT |
1,193,279.7774 TON |
1.8583 USDT |
1.8400 USDT |
1.8963 USDT |
1.8885 USDT |
| 2023-09-02 |
1.9064 USDT |
2,464,328.4878 TON |
1.9416 USDT |
1.8457 USDT |
1.9621 USDT |
1.8573 USDT |
| 2023-09-01 |
1.8766 USDT |
4,660,171.4291 TON |
1.7465 USDT |
1.7145 USDT |
1.9800 USDT |
1.9413 USDT |
| 2023-08-31 |
1.7113 USDT |
2,171,569.2820 TON |
1.7215 USDT |
1.6682 USDT |
1.7590 USDT |
1.7470 USDT |
| 2023-08-30 |
1.7303 USDT |
2,852,982.1523 TON |
1.7183 USDT |
1.6728 USDT |
1.7730 USDT |
1.7213 USDT |
| 2023-08-29 |
1.6188 USDT |
3,306,881.1743 TON |
1.5213 USDT |
1.4950 USDT |
1.7581 USDT |
1.7180 USDT |
| 2023-08-28 |
1.4888 USDT |
1,397,713.1366 TON |
1.5131 USDT |
1.4580 USDT |
1.5230 USDT |
1.5205 USDT |
| 2023-08-27 |
1.4910 USDT |
969,460.3637 TON |
1.4649 USDT |
1.4633 USDT |
1.5239 USDT |
1.5130 USDT |
| 2023-08-26 |
1.4501 USDT |
648,115.3351 TON |
1.4307 USDT |
1.4250 USDT |
1.4748 USDT |
1.4654 USDT |
| 2023-08-25 |
1.4111 USDT |
1,770,655.2854 TON |
1.4100 USDT |
1.3923 USDT |
1.4400 USDT |
1.4308 USDT |
| 2023-08-24 |
1.4179 USDT |
704,647.5435 TON |
1.4240 USDT |
1.3930 USDT |
1.4490 USDT |
1.4099 USDT |
| 2023-08-23 |
1.4069 USDT |
1,159,673.7221 TON |
1.3820 USDT |
1.3720 USDT |
1.4410 USDT |
1.4250 USDT |
| 2023-08-22 |
1.3651 USDT |
1,149,614.4663 TON |
1.3630 USDT |
1.3340 USDT |
1.4100 USDT |
1.3800 USDT |
| 2023-08-21 |
1.3549 USDT |
589,839.8683 TON |
1.3820 USDT |
1.3280 USDT |
1.3880 USDT |
1.3620 USDT |
| 2023-08-20 |
1.3829 USDT |
678,301.1174 TON |
1.3470 USDT |
1.3420 USDT |
1.4180 USDT |
1.3820 USDT |
| 2023-08-19 |
1.3207 USDT |
873,702.8569 TON |
1.2760 USDT |
1.2740 USDT |
1.3560 USDT |
1.3500 USDT |
| 2023-08-18 |
1.3030 USDT |
1,295,020.1673 TON |
1.3250 USDT |
1.2500 USDT |
1.3580 USDT |
1.2760 USDT |
| 2023-08-17 |
1.3966 USDT |
1,682,784.8449 TON |
1.4020 USDT |
1.3030 USDT |
1.4750 USDT |
1.3260 USDT |