Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
2.4894 USDT |
40,572.7411 TON |
2.5191 USDT |
2.3955 USDT |
2.8347 USDT |
2.7333 USDT |
| 2024-02-29 |
2.6176 USDT |
8,084.5802 TON |
2.5056 USDT |
2.4744 USDT |
2.7500 USDT |
2.5814 USDT |
| 2024-02-28 |
2.5964 USDT |
47,374.1058 TON |
2.1764 USDT |
2.1572 USDT |
3.2583 USDT |
2.4884 USDT |
| 2024-02-27 |
2.1649 USDT |
778.4244 TON |
2.1455 USDT |
2.1297 USDT |
2.2195 USDT |
2.1607 USDT |
| 2024-02-26 |
2.1286 USDT |
1,897.9472 TON |
2.1300 USDT |
2.0905 USDT |
2.1699 USDT |
2.1318 USDT |
| 2024-02-25 |
2.1245 USDT |
2,117.0597 TON |
2.1137 USDT |
2.0937 USDT |
2.1417 USDT |
2.1200 USDT |
| 2024-02-24 |
2.1174 USDT |
3,398.2168 TON |
2.0829 USDT |
2.0500 USDT |
2.1597 USDT |
2.1350 USDT |
| 2024-02-23 |
2.0953 USDT |
383.8848 TON |
2.0934 USDT |
2.0740 USDT |
2.1195 USDT |
2.0928 USDT |
| 2024-02-22 |
2.1370 USDT |
531.6404 TON |
2.1569 USDT |
2.1195 USDT |
2.1700 USDT |
2.1327 USDT |
| 2024-02-21 |
2.1593 USDT |
4,173.0350 TON |
2.2216 USDT |
2.1381 USDT |
2.2469 USDT |
2.1381 USDT |
| 2024-02-20 |
2.2322 USDT |
1,456.9322 TON |
2.2787 USDT |
2.2066 USDT |
2.3017 USDT |
2.2440 USDT |
| 2024-02-19 |
2.3046 USDT |
2,173.3881 TON |
2.2788 USDT |
2.2254 USDT |
2.3296 USDT |
2.2839 USDT |
| 2024-02-18 |
2.2704 USDT |
445.6033 TON |
2.2383 USDT |
2.2123 USDT |
2.3190 USDT |
2.2782 USDT |
| 2024-02-17 |
2.1794 USDT |
6,108.7411 TON |
2.1502 USDT |
2.1287 USDT |
2.2407 USDT |
2.2386 USDT |
| 2024-02-16 |
2.2404 USDT |
901.5388 TON |
2.2037 USDT |
2.1607 USDT |
2.2583 USDT |
2.1979 USDT |
| 2024-02-15 |
2.2370 USDT |
454.3186 TON |
2.1863 USDT |
2.1735 USDT |
2.2650 USDT |
2.2204 USDT |
| 2024-02-14 |
2.1577 USDT |
965.5128 TON |
2.1962 USDT |
2.1268 USDT |
2.2264 USDT |
2.1854 USDT |
| 2024-02-13 |
2.2327 USDT |
1,436.5906 TON |
2.2004 USDT |
2.1771 USDT |
2.2483 USDT |
2.1993 USDT |
| 2024-02-12 |
2.0802 USDT |
6,401.1831 TON |
2.0871 USDT |
2.0000 USDT |
2.2541 USDT |
2.2007 USDT |
| 2024-02-11 |
2.1035 USDT |
233.8054 TON |
2.0981 USDT |
2.0981 USDT |
2.1200 USDT |
2.0988 USDT |
| 2024-02-10 |
2.0748 USDT |
52.7554 TON |
2.0755 USDT |
2.0588 USDT |
2.0816 USDT |
2.0816 USDT |
| 2024-02-09 |
2.0837 USDT |
193.7333 TON |
2.0795 USDT |
2.0533 USDT |
2.1142 USDT |
2.0732 USDT |
| 2024-02-08 |
2.0644 USDT |
283.0637 TON |
2.0461 USDT |
2.0461 USDT |
2.0827 USDT |
2.0571 USDT |
| 2024-02-07 |
2.0494 USDT |
147.8228 TON |
2.0556 USDT |
2.0158 USDT |
2.0730 USDT |
2.0317 USDT |
| 2024-02-06 |
2.0532 USDT |
13.3205 TON |
2.0518 USDT |
2.0518 USDT |
2.0564 USDT |
2.0564 USDT |
| 2024-02-05 |
2.0542 USDT |
139.3185 TON |
2.0481 USDT |
2.0435 USDT |
2.0834 USDT |
2.0629 USDT |
| 2024-02-04 |
2.0282 USDT |
147.6258 TON |
2.0395 USDT |
2.0141 USDT |
2.0524 USDT |
2.0497 USDT |
| 2024-02-03 |
2.0351 USDT |
2,869.6777 TON |
2.0532 USDT |
2.0219 USDT |
2.0613 USDT |
2.0565 USDT |
| 2024-02-02 |
2.0827 USDT |
262.0708 TON |
2.0690 USDT |
2.0463 USDT |
2.1141 USDT |
2.0514 USDT |
| 2024-02-01 |
2.0842 USDT |
1,195.1154 TON |
2.0800 USDT |
2.0302 USDT |
2.1217 USDT |
2.0668 USDT |
| 2024-01-31 |
2.1077 USDT |
320.0653 TON |
2.0800 USDT |
2.0800 USDT |
2.1208 USDT |
2.0923 USDT |
| 2024-01-30 |
2.1088 USDT |
480.0075 TON |
2.1304 USDT |
2.0800 USDT |
2.1457 USDT |
2.1132 USDT |
| 2024-01-29 |
2.1467 USDT |
583.0988 TON |
2.1339 USDT |
2.1063 USDT |
2.1882 USDT |
2.1406 USDT |
| 2024-01-28 |
2.1311 USDT |
961.7274 TON |
2.1094 USDT |
2.0925 USDT |
2.1446 USDT |
2.1260 USDT |
| 2024-01-27 |
2.0793 USDT |
1,482.1389 TON |
2.0843 USDT |
2.0701 USDT |
2.1200 USDT |
2.1092 USDT |
| 2024-01-26 |
2.0790 USDT |
1,181.4773 TON |
2.0554 USDT |
2.0554 USDT |
2.1087 USDT |
2.1023 USDT |
| 2024-01-25 |
2.0790 USDT |
1,563.0904 TON |
2.1124 USDT |
2.0300 USDT |
2.1465 USDT |
2.0505 USDT |
| 2024-01-24 |
2.1483 USDT |
3,880.8961 TON |
2.1195 USDT |
2.1175 USDT |
2.1542 USDT |
2.1317 USDT |
| 2024-01-23 |
2.1032 USDT |
2,067.7819 TON |
2.1008 USDT |
2.1000 USDT |
2.1265 USDT |
2.1148 USDT |
| 2024-01-22 |
2.1701 USDT |
1,515.4365 TON |
2.2157 USDT |
2.1300 USDT |
2.2157 USDT |
2.1300 USDT |
| 2024-01-21 |
2.2449 USDT |
666.7836 TON |
2.2429 USDT |
2.2216 USDT |
2.2691 USDT |
2.2278 USDT |
| 2024-01-20 |
2.1746 USDT |
4,247.8068 TON |
2.1710 USDT |
2.1200 USDT |
2.2734 USDT |
2.2283 USDT |
| 2024-01-19 |
2.2005 USDT |
10,842.6011 TON |
2.1857 USDT |
2.1586 USDT |
2.2716 USDT |
2.2353 USDT |
| 2024-01-18 |
2.2169 USDT |
5,974.0228 TON |
2.2842 USDT |
2.1690 USDT |
2.2954 USDT |
2.2301 USDT |
| 2024-01-17 |
2.3324 USDT |
4,317.0791 TON |
2.4101 USDT |
2.2911 USDT |
2.4114 USDT |
2.3146 USDT |
| 2024-01-16 |
2.4101 USDT |
15,183.2827 TON |
2.4238 USDT |
2.3101 USDT |
2.4500 USDT |
2.4237 USDT |
| 2024-01-15 |
2.4609 USDT |
24,761.2408 TON |
2.3476 USDT |
2.3070 USDT |
2.5112 USDT |
2.4242 USDT |
| 2024-01-14 |
2.2990 USDT |
18,899.0298 TON |
2.1016 USDT |
2.0716 USDT |
2.3999 USDT |
2.3276 USDT |
| 2024-01-13 |
2.1163 USDT |
7,683.7848 TON |
2.1201 USDT |
2.0934 USDT |
2.1319 USDT |
2.1216 USDT |
| 2024-01-12 |
2.1697 USDT |
1,825.9283 TON |
2.2188 USDT |
2.1009 USDT |
2.2280 USDT |
2.1121 USDT |