Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
2.9751 USDT |
7,219.7599 TON |
2.8966 USDT |
2.8663 USDT |
2.9046 USDT |
2.9020 USDT |
| 2025-04-21 |
2.9932 USDT |
73,392.6681 TON |
3.0043 USDT |
2.8786 USDT |
2.9062 USDT |
2.8965 USDT |
| 2025-04-20 |
2.9839 USDT |
2,412.8212 TON |
2.9945 USDT |
2.9945 USDT |
3.0036 USDT |
3.0030 USDT |
| 2025-04-19 |
2.9949 USDT |
1,137.2810 TON |
2.9809 USDT |
2.9768 USDT |
2.9826 USDT |
2.9783 USDT |
| 2025-04-18 |
2.9874 USDT |
3,859.7981 TON |
3.0139 USDT |
2.9915 USDT |
3.0146 USDT |
2.9945 USDT |
| 2025-04-17 |
2.9394 USDT |
91,753.0442 TON |
2.9617 USDT |
2.9217 USDT |
2.9496 USDT |
2.9919 USDT |
| 2025-04-16 |
2.8910 USDT |
2,960.6821 TON |
2.8921 USDT |
2.8879 USDT |
2.9007 USDT |
2.9004 USDT |
| 2025-04-15 |
2.9517 USDT |
4,496.6039 TON |
2.9347 USDT |
2.9248 USDT |
2.9422 USDT |
2.9367 USDT |
| 2025-04-14 |
2.8429 USDT |
7,517.1770 TON |
2.8443 USDT |
2.8434 USDT |
2.8566 USDT |
2.8564 USDT |
| 2025-04-13 |
2.9127 USDT |
4,504.0310 TON |
2.8744 USDT |
2.8686 USDT |
2.8999 USDT |
2.8814 USDT |
| 2025-04-12 |
2.9272 USDT |
637.0217 TON |
3.0163 USDT |
3.0151 USDT |
3.0223 USDT |
3.0166 USDT |
| 2025-04-11 |
2.9363 USDT |
4,313.4135 TON |
2.9724 USDT |
2.9676 USDT |
2.9946 USDT |
2.9796 USDT |
| 2025-04-10 |
2.9877 USDT |
115,846.7424 TON |
2.9574 USDT |
2.8603 USDT |
2.9325 USDT |
2.9496 USDT |
| 2025-04-09 |
3.0428 USDT |
381,926.3765 TON |
3.0144 USDT |
2.9423 USDT |
2.9947 USDT |
3.2167 USDT |
| 2025-04-08 |
3.0880 USDT |
93,764.4978 TON |
3.1193 USDT |
2.9101 USDT |
2.9834 USDT |
3.0134 USDT |
| 2025-04-07 |
2.9818 USDT |
13,570.7354 TON |
3.0525 USDT |
3.0039 USDT |
3.0694 USDT |
3.0394 USDT |
| 2025-04-06 |
3.2796 USDT |
89,922.5976 TON |
3.2536 USDT |
3.2297 USDT |
3.2853 USDT |
3.2467 USDT |
| 2025-04-05 |
3.3532 USDT |
371.0203 TON |
3.2388 USDT |
3.2370 USDT |
3.2392 USDT |
3.2392 USDT |
| 2025-04-04 |
3.4841 USDT |
2,710.2255 TON |
3.3621 USDT |
3.3535 USDT |
3.3933 USDT |
3.3773 USDT |
| 2025-04-03 |
3.6945 USDT |
44,203.1817 TON |
3.6012 USDT |
3.5656 USDT |
3.6008 USDT |
3.6279 USDT |
| 2025-04-02 |
4.0311 USDT |
3,304.9496 TON |
3.9853 USDT |
3.9805 USDT |
3.9959 USDT |
3.9875 USDT |
| 2025-04-01 |
4.0991 USDT |
4,716.5919 TON |
4.0111 USDT |
3.9951 USDT |
4.0206 USDT |
4.0079 USDT |
| 2025-03-31 |
3.9441 USDT |
206,559.2124 TON |
3.9332 USDT |
3.8362 USDT |
3.8873 USDT |
4.1380 USDT |
| 2025-03-30 |
3.8174 USDT |
192,888.1404 TON |
3.8611 USDT |
3.7451 USDT |
3.8232 USDT |
3.9082 USDT |
| 2025-03-29 |
3.7909 USDT |
12,470.8483 TON |
3.7010 USDT |
3.6668 USDT |
3.7010 USDT |
3.6691 USDT |
| 2025-03-28 |
3.9815 USDT |
7,418.3945 TON |
3.8748 USDT |
3.8518 USDT |
3.9084 USDT |
3.8534 USDT |
| 2025-03-27 |
3.7714 USDT |
5,180.7136 TON |
3.8791 USDT |
3.8537 USDT |
3.8899 USDT |
3.8571 USDT |
| 2025-03-26 |
3.6181 USDT |
6,109.8458 TON |
3.7029 USDT |
3.6842 USDT |
3.7040 USDT |
3.6972 USDT |
| 2025-03-25 |
3.6278 USDT |
145,793.5351 TON |
3.6392 USDT |
3.5538 USDT |
3.5851 USDT |
3.5813 USDT |
| 2025-03-24 |
3.6964 USDT |
991.2281 TON |
3.6912 USDT |
3.6908 USDT |
3.6996 USDT |
3.6908 USDT |
| 2025-03-23 |
3.6773 USDT |
54,758.8501 TON |
3.6837 USDT |
3.6358 USDT |
3.6494 USDT |
3.6382 USDT |
| 2025-03-22 |
3.6147 USDT |
55,946.5242 TON |
3.5899 USDT |
3.5833 USDT |
3.6152 USDT |
3.6509 USDT |
| 2025-03-21 |
3.6500 USDT |
97,248.0523 TON |
3.6091 USDT |
3.5127 USDT |
3.5547 USDT |
3.6285 USDT |
| 2025-03-20 |
3.7131 USDT |
3,250.0063 TON |
3.7358 USDT |
3.7038 USDT |
3.7369 USDT |
3.7110 USDT |
| 2025-03-19 |
3.6481 USDT |
9,271.2419 TON |
3.6528 USDT |
3.6294 USDT |
3.6668 USDT |
3.6562 USDT |
| 2025-03-18 |
3.5444 USDT |
221,694.2445 TON |
3.5197 USDT |
3.4790 USDT |
3.5289 USDT |
3.5854 USDT |
| 2025-03-17 |
3.4806 USDT |
124,615.8582 TON |
3.4267 USDT |
3.4031 USDT |
3.4417 USDT |
3.4700 USDT |
| 2025-03-16 |
3.4560 USDT |
7,355.4627 TON |
3.4416 USDT |
3.4201 USDT |
3.4473 USDT |
3.4473 USDT |
| 2025-03-15 |
3.2926 USDT |
8,024.3317 TON |
3.4048 USDT |
3.3427 USDT |
3.4048 USDT |
3.3427 USDT |
| 2025-03-14 |
2.8072 USDT |
94,254.0170 TON |
2.7958 USDT |
2.7951 USDT |
2.8144 USDT |
2.8866 USDT |
| 2025-03-13 |
2.7452 USDT |
129,308.9330 TON |
2.7304 USDT |
2.7009 USDT |
2.7256 USDT |
2.7197 USDT |
| 2025-03-12 |
2.6912 USDT |
3,925.7710 TON |
2.7709 USDT |
2.7454 USDT |
2.7714 USDT |
2.7495 USDT |
| 2025-03-11 |
2.5848 USDT |
5,456.5654 TON |
2.6705 USDT |
2.6702 USDT |
2.7004 USDT |
2.6739 USDT |
| 2025-03-10 |
2.6396 USDT |
4,075.8640 TON |
2.5613 USDT |
2.5395 USDT |
2.5696 USDT |
2.5455 USDT |
| 2025-03-09 |
2.7872 USDT |
120,153.9251 TON |
2.8459 USDT |
2.6384 USDT |
2.6839 USDT |
2.6934 USDT |
| 2025-03-08 |
2.9903 USDT |
75.7693 TON |
2.9718 USDT |
2.9676 USDT |
2.9725 USDT |
2.9678 USDT |
| 2025-03-07 |
3.0230 USDT |
53,312.5811 TON |
3.0676 USDT |
2.9701 USDT |
3.0036 USDT |
2.9933 USDT |
| 2025-03-06 |
3.0535 USDT |
1,293.5748 TON |
3.0394 USDT |
3.0374 USDT |
3.0593 USDT |
3.0577 USDT |
| 2025-03-05 |
3.0395 USDT |
4,014.0040 TON |
3.0324 USDT |
3.0319 USDT |
3.0513 USDT |
3.0513 USDT |
| 2025-03-04 |
3.0505 USDT |
49,401.6139 TON |
3.0524 USDT |
3.0466 USDT |
3.1743 USDT |
3.0863 USDT |