Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
6.1810 USDT |
81,127.3199 TON |
6.3117 USDT |
6.3034 USDT |
6.4296 USDT |
6.4158 USDT |
| 2024-11-23 |
6.1240 USDT |
328,112.8069 TON |
6.4975 USDT |
6.1447 USDT |
6.3096 USDT |
6.3890 USDT |
| 2024-11-22 |
5.4966 USDT |
59,611.2657 TON |
5.4944 USDT |
5.4268 USDT |
5.4845 USDT |
5.4722 USDT |
| 2024-11-21 |
5.4228 USDT |
90,218.1394 TON |
5.4749 USDT |
5.4182 USDT |
5.5143 USDT |
5.5218 USDT |
| 2024-11-20 |
5.3363 USDT |
112,071.5779 TON |
5.3101 USDT |
5.1940 USDT |
5.2592 USDT |
5.3522 USDT |
| 2024-11-19 |
5.5626 USDT |
47,175.1881 TON |
5.5136 USDT |
5.4012 USDT |
5.4468 USDT |
5.4015 USDT |
| 2024-11-18 |
5.4700 USDT |
11,124.4456 TON |
5.5088 USDT |
5.4888 USDT |
5.5700 USDT |
5.5422 USDT |
| 2024-11-17 |
5.5300 USDT |
10,503.1422 TON |
5.3798 USDT |
5.3440 USDT |
5.4062 USDT |
5.3768 USDT |
| 2024-11-16 |
5.5670 USDT |
147,501.4784 TON |
5.6707 USDT |
5.5452 USDT |
5.6984 USDT |
5.7287 USDT |
| 2024-11-15 |
5.3186 USDT |
76,997.6532 TON |
5.3392 USDT |
5.3017 USDT |
5.3852 USDT |
5.3778 USDT |
| 2024-11-14 |
5.3359 USDT |
133,317.3198 TON |
5.3048 USDT |
5.1871 USDT |
5.2605 USDT |
5.3345 USDT |
| 2024-11-13 |
5.3618 USDT |
187,978.6605 TON |
5.2752 USDT |
5.2508 USDT |
5.3120 USDT |
5.3552 USDT |
| 2024-11-12 |
5.3868 USDT |
156,906.4566 TON |
5.2882 USDT |
5.1474 USDT |
5.2774 USDT |
5.3055 USDT |
| 2024-11-11 |
5.3475 USDT |
88,072.0204 TON |
5.4359 USDT |
5.3432 USDT |
5.4261 USDT |
5.4194 USDT |
| 2024-11-10 |
5.3706 USDT |
1,016.4946 TON |
5.3808 USDT |
5.3723 USDT |
5.3942 USDT |
5.3895 USDT |
| 2024-11-09 |
5.1610 USDT |
107,935.2744 TON |
5.2748 USDT |
5.1473 USDT |
5.2328 USDT |
5.2698 USDT |
| 2024-11-08 |
4.9124 USDT |
68,985.6560 TON |
4.9215 USDT |
4.8263 USDT |
4.8959 USDT |
4.8919 USDT |
| 2024-11-07 |
4.8402 USDT |
80,698.0388 TON |
4.8494 USDT |
4.8026 USDT |
4.8571 USDT |
4.9280 USDT |
| 2024-11-06 |
4.7398 USDT |
131,360.8345 TON |
4.7608 USDT |
4.6500 USDT |
4.6977 USDT |
4.7230 USDT |
| 2024-11-05 |
4.6465 USDT |
36,253.4277 TON |
4.7163 USDT |
4.6387 USDT |
4.6675 USDT |
4.6460 USDT |
| 2024-11-04 |
4.7929 USDT |
56,739.4454 TON |
4.7506 USDT |
4.6722 USDT |
4.7240 USDT |
4.6949 USDT |
| 2024-11-03 |
4.7708 USDT |
56,854.5139 TON |
4.8017 USDT |
4.6632 USDT |
4.7268 USDT |
4.8132 USDT |
| 2024-11-02 |
4.8999 USDT |
2,544.4667 TON |
4.8719 USDT |
4.8620 USDT |
4.8853 USDT |
4.8620 USDT |
| 2024-11-01 |
4.8922 USDT |
30,106.7999 TON |
4.9130 USDT |
4.8596 USDT |
4.8924 USDT |
4.8903 USDT |
| 2024-10-31 |
4.9012 USDT |
554.4099 TON |
4.7768 USDT |
4.7768 USDT |
4.7936 USDT |
4.7900 USDT |
| 2024-10-30 |
5.0222 USDT |
29,758.5436 TON |
4.9732 USDT |
4.9619 USDT |
4.9961 USDT |
4.9920 USDT |
| 2024-10-29 |
5.0494 USDT |
58,742.6959 TON |
5.0302 USDT |
5.0200 USDT |
5.0418 USDT |
5.0418 USDT |
| 2024-10-28 |
4.9895 USDT |
26,835.8373 TON |
4.9550 USDT |
4.9477 USDT |
4.9809 USDT |
5.0174 USDT |
| 2024-10-27 |
4.9331 USDT |
20,090.0546 TON |
4.9419 USDT |
0.1111 USDT |
4.9319 USDT |
4.9304 USDT |
| 2024-10-26 |
4.8002 USDT |
22,304.3656 TON |
4.9038 USDT |
4.9015 USDT |
4.9207 USDT |
4.9220 USDT |
| 2024-10-25 |
5.0163 USDT |
112,409.1987 TON |
5.0164 USDT |
4.8931 USDT |
4.9473 USDT |
4.9448 USDT |
| 2024-10-24 |
5.1514 USDT |
16,697.2787 TON |
5.1487 USDT |
5.1449 USDT |
5.1672 USDT |
5.1671 USDT |
| 2024-10-23 |
5.1351 USDT |
45,993.5349 TON |
5.0703 USDT |
5.0151 USDT |
5.0748 USDT |
5.1189 USDT |
| 2024-10-22 |
5.2289 USDT |
21,518.7930 TON |
5.2429 USDT |
5.2005 USDT |
5.2292 USDT |
5.2283 USDT |
| 2024-10-21 |
5.2905 USDT |
100,224.1910 TON |
5.3118 USDT |
5.1656 USDT |
5.2095 USDT |
5.2229 USDT |
| 2024-10-20 |
5.2846 USDT |
27,041.3102 TON |
5.2759 USDT |
5.2757 USDT |
5.3051 USDT |
5.3079 USDT |
| 2024-10-19 |
5.2539 USDT |
7,923.7089 TON |
5.2484 USDT |
5.2226 USDT |
5.2352 USDT |
5.2572 USDT |
| 2024-10-18 |
5.2195 USDT |
14,148.2199 TON |
5.2462 USDT |
5.2128 USDT |
5.2333 USDT |
5.2338 USDT |
| 2024-10-17 |
5.1758 USDT |
33,276.6717 TON |
5.2055 USDT |
5.1168 USDT |
5.1532 USDT |
5.1501 USDT |
| 2024-10-16 |
5.2369 USDT |
17,280.7912 TON |
5.2767 USDT |
5.2049 USDT |
5.2503 USDT |
5.2341 USDT |
| 2024-10-15 |
5.2342 USDT |
56,066.3373 TON |
5.1883 USDT |
5.1242 USDT |
5.1911 USDT |
5.2033 USDT |
| 2024-10-14 |
5.2803 USDT |
2,718.4505 TON |
5.3281 USDT |
5.3178 USDT |
5.3385 USDT |
5.3262 USDT |
| 2024-10-13 |
5.2184 USDT |
3,783.1434 TON |
5.1832 USDT |
5.1670 USDT |
5.1862 USDT |
5.1853 USDT |
| 2024-10-12 |
5.2608 USDT |
33,241.7267 TON |
5.2828 USDT |
5.2578 USDT |
5.2759 USDT |
5.2718 USDT |
| 2024-10-11 |
5.2016 USDT |
24,817.1789 TON |
5.2554 USDT |
5.2128 USDT |
5.2348 USDT |
5.2438 USDT |
| 2024-10-10 |
5.0524 USDT |
74,782.4777 TON |
5.0481 USDT |
4.9969 USDT |
5.0401 USDT |
5.0824 USDT |
| 2024-10-09 |
5.1566 USDT |
426.2238 TON |
5.0103 USDT |
5.0054 USDT |
5.0103 USDT |
5.0088 USDT |
| 2024-10-08 |
5.2205 USDT |
74,473.9057 TON |
5.2104 USDT |
5.1439 USDT |
5.2163 USDT |
5.1879 USDT |
| 2024-10-07 |
5.2921 USDT |
50,288.1942 TON |
5.2724 USDT |
5.2107 USDT |
5.2530 USDT |
5.2592 USDT |
| 2024-10-06 |
5.2370 USDT |
17,851.3710 TON |
5.2405 USDT |
5.2395 USDT |
5.3259 USDT |
5.3192 USDT |