Identifier on Yobit: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-24 |
2.8291 USDT |
18.2111 TON |
2.8291 USDT |
2.7871 USDT |
2.8712 USDT |
2.8627 USDT |
| 2025-09-23 |
2.8416 USDT |
11.5415 TON |
2.8416 USDT |
2.8033 USDT |
2.8799 USDT |
2.8541 USDT |
| 2025-09-22 |
2.9330 USDT |
70.3251 TON |
2.9330 USDT |
2.7200 USDT |
3.1460 USDT |
2.8201 USDT |
| 2025-09-21 |
3.1201 USDT |
9.2034 TON |
3.1201 USDT |
3.0945 USDT |
3.1458 USDT |
3.1129 USDT |
| 2025-09-19 |
3.1603 USDT |
16.8371 TON |
3.1603 USDT |
3.1319 USDT |
3.1886 USDT |
3.1370 USDT |
| 2025-09-17 |
3.1850 USDT |
3.0376 TON |
3.1850 USDT |
3.1200 USDT |
3.2500 USDT |
3.1600 USDT |
| 2025-09-15 |
3.1745 USDT |
2.3168 TON |
3.1745 USDT |
3.1412 USDT |
3.2077 USDT |
3.1412 USDT |
| 2025-09-14 |
3.2056 USDT |
5.0084 TON |
3.2056 USDT |
3.1612 USDT |
3.2500 USDT |
3.2077 USDT |
| 2025-09-13 |
3.2055 USDT |
27.1972 TON |
3.2055 USDT |
3.1609 USDT |
3.2500 USDT |
3.2270 USDT |
| 2025-09-12 |
3.1839 USDT |
6.7761 TON |
3.1839 USDT |
3.1601 USDT |
3.2077 USDT |
3.1609 USDT |
| 2025-09-11 |
3.1511 USDT |
3.8958 TON |
3.1511 USDT |
3.0946 USDT |
3.2077 USDT |
3.1886 USDT |
| 2025-09-10 |
3.0852 USDT |
2.3824 TON |
3.0852 USDT |
3.0201 USDT |
3.1503 USDT |
3.1225 USDT |
| 2025-09-09 |
3.1350 USDT |
3,289.3525 TON |
3.1350 USDT |
3.0200 USDT |
3.2500 USDT |
3.1507 USDT |
| 2025-09-08 |
3.1532 USDT |
65.7164 TON |
3.1532 USDT |
3.0598 USDT |
3.2465 USDT |
3.1108 USDT |
| 2025-09-07 |
3.1899 USDT |
1.1001 TON |
3.1899 USDT |
3.0944 USDT |
3.2855 USDT |
3.1290 USDT |
| 2025-09-06 |
3.1131 USDT |
97.5156 TON |
3.1131 USDT |
3.0853 USDT |
3.1409 USDT |
3.0853 USDT |
| 2025-09-04 |
3.1841 USDT |
0.1593 TON |
3.1841 USDT |
3.1412 USDT |
3.2270 USDT |
3.1412 USDT |
| 2025-09-02 |
3.1414 USDT |
4.1282 TON |
3.1414 USDT |
3.1131 USDT |
3.1696 USDT |
3.1319 USDT |
| 2025-09-01 |
3.1461 USDT |
3.5737 TON |
3.1461 USDT |
3.1131 USDT |
3.1791 USDT |
3.1412 USDT |