Identifier on Yobit: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.3729 USDT |
16.8295 TON |
1.3729 USDT |
1.3068 USDT |
1.4390 USDT |
1.3908 USDT |
| 2026-02-06 |
1.2255 USDT |
124.9318 TON |
1.2255 USDT |
1.1282 USDT |
1.3229 USDT |
1.3211 USDT |
| 2026-02-01 |
1.3722 USDT |
54.4672 TON |
1.3722 USDT |
1.3051 USDT |
1.4393 USDT |
1.3694 USDT |
| 2026-01-28 |
1.5181 USDT |
19.4736 TON |
1.5181 USDT |
1.5017 USDT |
1.5344 USDT |
1.5017 USDT |
| 2026-01-27 |
1.5129 USDT |
1.0951 TON |
1.5129 USDT |
1.4980 USDT |
1.5278 USDT |
1.5278 USDT |
| 2026-01-25 |
1.5375 USDT |
23.3561 TON |
1.5375 USDT |
1.5173 USDT |
1.5576 USDT |
1.5173 USDT |
| 2026-01-24 |
1.5555 USDT |
2.1926 TON |
1.5555 USDT |
1.5422 USDT |
1.5688 USDT |
1.5422 USDT |
| 2026-01-14 |
1.7747 USDT |
36.7211 TON |
1.7747 USDT |
1.7388 USDT |
1.8107 USDT |
1.7915 USDT |
| 2026-01-06 |
1.8999 USDT |
48.2906 TON |
1.8999 USDT |
1.8642 USDT |
1.9355 USDT |
1.8642 USDT |
| 2026-01-05 |
1.8663 USDT |
154.4282 TON |
1.8663 USDT |
1.8095 USDT |
1.9230 USDT |
1.9175 USDT |
| 2026-01-04 |
1.8323 USDT |
59.6770 TON |
1.8323 USDT |
1.7912 USDT |
1.8734 USDT |
1.8734 USDT |
| 2026-01-03 |
1.8348 USDT |
425.9338 TON |
1.8348 USDT |
1.6709 USDT |
1.9987 USDT |
1.8484 USDT |
| 2026-01-01 |
1.6768 USDT |
1,154.4131 TON |
1.6768 USDT |
1.6149 USDT |
1.7388 USDT |
1.7122 USDT |
| 2025-12-31 |
1.6915 USDT |
201.0988 TON |
1.6915 USDT |
1.6099 USDT |
1.7730 USDT |
1.6709 USDT |
| 2025-12-30 |
2.1144 USDT |
2,467.6614 TON |
2.1144 USDT |
1.5688 USDT |
2.6600 USDT |
1.6218 USDT |
| 2025-12-29 |
2.1316 USDT |
3,109.4569 TON |
2.1316 USDT |
1.6031 USDT |
2.6600 USDT |
1.7045 USDT |
| 2025-12-28 |
1.5813 USDT |
1,524.3907 TON |
1.5813 USDT |
1.5127 USDT |
1.6500 USDT |
1.5900 USDT |
| 2025-12-25 |
1.5063 USDT |
1,343.2818 TON |
1.5063 USDT |
1.4533 USDT |
1.5592 USDT |
1.5299 USDT |
| 2025-12-24 |
1.4714 USDT |
183.3686 TON |
1.4714 USDT |
1.4496 USDT |
1.4931 USDT |
1.4684 USDT |
| 2025-12-18 |
1.4781 USDT |
55.2885 TON |
1.4781 USDT |
1.4132 USDT |
1.5431 USDT |
1.4393 USDT |
| 2025-12-11 |
1.6710 USDT |
274.7871 TON |
1.6710 USDT |
1.5618 USDT |
1.7802 USDT |
1.6057 USDT |
| 2025-12-08 |
1.6170 USDT |
92.1586 TON |
1.6170 USDT |
1.5585 USDT |
1.6755 USDT |
1.6380 USDT |
| 2025-12-05 |
1.6403 USDT |
86.5541 TON |
1.6403 USDT |
1.5418 USDT |
1.7388 USDT |
1.5796 USDT |
| 2025-12-02 |
1.5082 USDT |
1,037.2869 TON |
1.5082 USDT |
1.4424 USDT |
1.5741 USDT |
1.5741 USDT |
| 2025-12-01 |
1.5690 USDT |
1,033.9145 TON |
1.5690 USDT |
1.5000 USDT |
1.6380 USDT |
1.5000 USDT |
| 2025-11-29 |
1.6331 USDT |
93.4996 TON |
1.6331 USDT |
1.5073 USDT |
1.7588 USDT |
1.5757 USDT |
| 2025-11-28 |
1.6331 USDT |
73.3804 TON |
1.6331 USDT |
1.5073 USDT |
1.7588 USDT |
1.5585 USDT |
| 2025-11-27 |
1.6249 USDT |
131.5438 TON |
1.6249 USDT |
1.5744 USDT |
1.6755 USDT |
1.6218 USDT |
| 2025-11-26 |
1.5466 USDT |
19.2648 TON |
1.5466 USDT |
1.4977 USDT |
1.5955 USDT |
1.5741 USDT |
| 2025-11-25 |
1.5390 USDT |
187.7136 TON |
1.5390 USDT |
1.4723 USDT |
1.6057 USDT |
1.5431 USDT |
| 2025-11-22 |
1.5282 USDT |
15.2638 TON |
1.5282 USDT |
1.4817 USDT |
1.5747 USDT |
1.5124 USDT |
| 2025-11-21 |
1.6570 USDT |
653.9817 TON |
1.6570 USDT |
1.4800 USDT |
1.8341 USDT |
1.4814 USDT |
| 2025-11-18 |
1.9503 USDT |
122.0040 TON |
1.9503 USDT |
1.7398 USDT |
2.1608 USDT |
1.8365 USDT |
| 2025-11-17 |
1.9412 USDT |
34.5987 TON |
1.9412 USDT |
1.7215 USDT |
2.1608 USDT |
1.8262 USDT |
| 2025-11-16 |
1.9412 USDT |
62.9693 TON |
1.9412 USDT |
1.7215 USDT |
2.1608 USDT |
1.8108 USDT |
| 2025-10-22 |
2.2304 USDT |
10.4531 TON |
2.2304 USDT |
2.1632 USDT |
2.2975 USDT |
2.1821 USDT |
| 2025-10-20 |
2.2693 USDT |
40.3184 TON |
2.2693 USDT |
2.1540 USDT |
2.3847 USDT |
2.2652 USDT |
| 2025-10-19 |
2.2058 USDT |
51.0985 TON |
2.2058 USDT |
2.0315 USDT |
2.3800 USDT |
2.3800 USDT |
| 2025-10-12 |
2.2163 USDT |
773.8668 TON |
2.2163 USDT |
2.0743 USDT |
2.3584 USDT |
2.3584 USDT |
| 2025-10-10 |
2.3835 USDT |
1,278.7628 TON |
2.3835 USDT |
1.9250 USDT |
2.8420 USDT |
2.0195 USDT |
| 2025-10-08 |
2.7927 USDT |
167.4917 TON |
2.7927 USDT |
2.7399 USDT |
2.8456 USDT |
2.7803 USDT |
| 2025-10-07 |
2.8810 USDT |
190.0211 TON |
2.8810 USDT |
2.8035 USDT |
2.9585 USDT |
2.8035 USDT |
| 2025-10-06 |
2.8377 USDT |
7.8487 TON |
2.8377 USDT |
2.8100 USDT |
2.8655 USDT |
2.8627 USDT |
| 2025-10-05 |
3.0017 USDT |
97.9125 TON |
3.0017 USDT |
2.8035 USDT |
3.2000 USDT |
2.8281 USDT |
| 2025-10-04 |
2.9339 USDT |
4.4593 TON |
2.9339 USDT |
2.7507 USDT |
3.1172 USDT |
2.8368 USDT |
| 2025-10-02 |
2.7314 USDT |
11.1264 TON |
2.7314 USDT |
2.6438 USDT |
2.8190 USDT |
2.8184 USDT |
| 2025-10-01 |
2.7563 USDT |
4.6771 TON |
2.7563 USDT |
2.6327 USDT |
2.8799 USDT |
2.6438 USDT |
| 2025-09-30 |
2.6336 USDT |
0.3903 TON |
2.6336 USDT |
2.6327 USDT |
2.6345 USDT |
2.6327 USDT |
| 2025-09-28 |
2.7663 USDT |
0.0000 TON |
2.7663 USDT |
2.7663 USDT |
2.7663 USDT |
2.7663 USDT |
| 2025-09-27 |
2.7239 USDT |
3.8443 TON |
2.7239 USDT |
2.6289 USDT |
2.8188 USDT |
2.7663 USDT |