Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
6.1574 USDT |
13,793.8494 TON |
6.1267 USDT |
6.0000 USDT |
6.3521 USDT |
6.1673 USDT |
| 2024-04-19 |
6.6944 USDT |
22,824.6169 TON |
6.4427 USDT |
6.0000 USDT |
7.8500 USDT |
6.1704 USDT |
| 2024-04-18 |
6.0437 USDT |
15,990.6985 TON |
6.0866 USDT |
5.8384 USDT |
6.7217 USDT |
6.2775 USDT |
| 2024-04-17 |
6.2087 USDT |
19,824.1067 TON |
6.3284 USDT |
5.9000 USDT |
6.7000 USDT |
6.0964 USDT |
| 2024-04-16 |
6.1377 USDT |
14,503.1147 TON |
6.7200 USDT |
5.5991 USDT |
6.7200 USDT |
6.1300 USDT |
| 2024-04-15 |
7.1862 USDT |
26,877.6408 TON |
6.7785 USDT |
6.4465 USDT |
7.3501 USDT |
6.7002 USDT |
| 2024-04-14 |
6.4234 USDT |
9,496.7114 TON |
5.8772 USDT |
5.7317 USDT |
7.1302 USDT |
6.7415 USDT |
| 2024-04-13 |
6.1371 USDT |
27,233.4434 TON |
6.6174 USDT |
5.3300 USDT |
6.9224 USDT |
6.0132 USDT |
| 2024-04-12 |
7.1270 USDT |
7,146.5801 TON |
7.3961 USDT |
7.0000 USDT |
7.6500 USDT |
7.1330 USDT |
| 2024-04-11 |
7.5056 USDT |
27,212.2371 TON |
6.8045 USDT |
6.6957 USDT |
7.9900 USDT |
7.2037 USDT |
| 2024-04-10 |
6.7288 USDT |
12,306.8501 TON |
6.7391 USDT |
6.3862 USDT |
6.9500 USDT |
6.7254 USDT |
| 2024-04-09 |
6.8306 USDT |
33,695.2797 TON |
6.3780 USDT |
6.3000 USDT |
7.5000 USDT |
6.6518 USDT |
| 2024-04-08 |
6.2500 USDT |
20,924.9043 TON |
5.3703 USDT |
5.2656 USDT |
7.6998 USDT |
6.4001 USDT |
| 2024-04-07 |
5.3948 USDT |
528.2402 TON |
5.4744 USDT |
5.3267 USDT |
5.5247 USDT |
5.4725 USDT |
| 2024-04-06 |
5.3953 USDT |
1,072.4655 TON |
5.3250 USDT |
5.2851 USDT |
5.5785 USDT |
5.4889 USDT |
| 2024-04-05 |
5.2357 USDT |
1,512.5760 TON |
5.0720 USDT |
5.0720 USDT |
5.4900 USDT |
5.4222 USDT |
| 2024-04-04 |
5.5447 USDT |
4,627.1714 TON |
4.9710 USDT |
4.9095 USDT |
6.1000 USDT |
5.5500 USDT |
| 2024-04-03 |
5.1097 USDT |
3,533.6708 TON |
4.8704 USDT |
4.8314 USDT |
5.2873 USDT |
5.1757 USDT |
| 2024-04-02 |
5.0569 USDT |
6,436.8304 TON |
5.3300 USDT |
4.6373 USDT |
5.4372 USDT |
4.9124 USDT |
| 2024-04-01 |
5.4149 USDT |
8,965.1321 TON |
5.4999 USDT |
5.1368 USDT |
5.5780 USDT |
5.3200 USDT |
| 2024-03-31 |
5.2378 USDT |
569.6769 TON |
5.2102 USDT |
5.0908 USDT |
5.4999 USDT |
5.3918 USDT |
| 2024-03-30 |
5.2008 USDT |
1,432.5517 TON |
5.0912 USDT |
5.0000 USDT |
5.3870 USDT |
5.3514 USDT |
| 2024-03-29 |
4.9380 USDT |
2,489.3357 TON |
4.9221 USDT |
4.7675 USDT |
5.1998 USDT |
5.0850 USDT |
| 2024-03-28 |
4.9411 USDT |
6,346.4466 TON |
4.8651 USDT |
4.8395 USDT |
5.1999 USDT |
4.9008 USDT |
| 2024-03-27 |
4.9457 USDT |
6,555.3592 TON |
5.0500 USDT |
4.8650 USDT |
5.3501 USDT |
4.9646 USDT |
| 2024-03-26 |
5.2052 USDT |
5,415.6598 TON |
5.4698 USDT |
5.0000 USDT |
5.9000 USDT |
5.0339 USDT |
| 2024-03-25 |
5.4388 USDT |
15,367.8277 TON |
5.2143 USDT |
5.2143 USDT |
5.9000 USDT |
5.5093 USDT |
| 2024-03-24 |
4.9793 USDT |
6,428.9273 TON |
5.0000 USDT |
4.8860 USDT |
5.1293 USDT |
4.9804 USDT |
| 2024-03-23 |
4.9002 USDT |
6,313.4537 TON |
4.4830 USDT |
4.4400 USDT |
5.4452 USDT |
5.0800 USDT |
| 2024-03-22 |
4.2952 USDT |
3,838.9113 TON |
4.1044 USDT |
4.1044 USDT |
4.4471 USDT |
4.3798 USDT |
| 2024-03-21 |
4.3334 USDT |
806.0536 TON |
4.2401 USDT |
4.0829 USDT |
4.8000 USDT |
4.0873 USDT |
| 2024-03-20 |
4.3006 USDT |
3,083.0539 TON |
3.8124 USDT |
3.7400 USDT |
4.8000 USDT |
4.3074 USDT |
| 2024-03-19 |
3.8495 USDT |
3,491.4619 TON |
3.8300 USDT |
3.5814 USDT |
4.1243 USDT |
3.8746 USDT |
| 2024-03-18 |
3.8511 USDT |
2,102.4980 TON |
3.9067 USDT |
3.6580 USDT |
4.2351 USDT |
3.8564 USDT |
| 2024-03-17 |
3.5678 USDT |
2,516.8521 TON |
3.5452 USDT |
3.4235 USDT |
4.1168 USDT |
3.9602 USDT |
| 2024-03-16 |
3.8131 USDT |
2,757.9976 TON |
3.9715 USDT |
3.5750 USDT |
4.6562 USDT |
3.6030 USDT |
| 2024-03-15 |
3.8043 USDT |
4,520.4678 TON |
3.9887 USDT |
3.6000 USDT |
4.1273 USDT |
3.9661 USDT |
| 2024-03-14 |
4.1798 USDT |
7,463.6245 TON |
4.2945 USDT |
3.8259 USDT |
4.8625 USDT |
3.8315 USDT |
| 2024-03-13 |
4.4128 USDT |
33,686.4763 TON |
4.0238 USDT |
4.0236 USDT |
4.5208 USDT |
4.3006 USDT |
| 2024-03-12 |
3.6506 USDT |
17,003.5525 TON |
3.2678 USDT |
3.2678 USDT |
4.1088 USDT |
3.8327 USDT |
| 2024-03-11 |
3.1483 USDT |
33,177.7229 TON |
2.8361 USDT |
2.7687 USDT |
3.3800 USDT |
3.2936 USDT |
| 2024-03-10 |
2.8469 USDT |
626.3578 TON |
2.8824 USDT |
2.7908 USDT |
2.8824 USDT |
2.8783 USDT |
| 2024-03-09 |
2.8385 USDT |
18,032.0000 TON |
2.8226 USDT |
2.7887 USDT |
2.9000 USDT |
2.8760 USDT |
| 2024-03-08 |
2.7445 USDT |
2,207.1421 TON |
2.7625 USDT |
2.7023 USDT |
2.7835 USDT |
2.7798 USDT |
| 2024-03-07 |
2.7352 USDT |
1,471.2057 TON |
2.6917 USDT |
2.6800 USDT |
2.7928 USDT |
2.7928 USDT |
| 2024-03-06 |
2.6246 USDT |
15,643.5069 TON |
2.5940 USDT |
2.5631 USDT |
2.7500 USDT |
2.6950 USDT |
| 2024-03-05 |
2.7056 USDT |
1,981.6148 TON |
2.7613 USDT |
2.6945 USDT |
2.8000 USDT |
2.6945 USDT |
| 2024-03-04 |
2.6943 USDT |
19,097.4778 TON |
2.6860 USDT |
2.6556 USDT |
2.8000 USDT |
2.7000 USDT |
| 2024-03-03 |
2.6935 USDT |
3,729.2140 TON |
2.7368 USDT |
2.5808 USDT |
2.7368 USDT |
2.6697 USDT |
| 2024-03-02 |
2.7316 USDT |
1,307.0046 TON |
2.7290 USDT |
2.6818 USDT |
2.7657 USDT |
2.7015 USDT |