Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
1.9057 USDT |
510,473.5981 TON |
1.9021 USDT |
1.8937 USDT |
1.9138 USDT |
1.9350 USDT |
| 2023-09-13 |
1.8949 USDT |
109,569.1404 TON |
1.8514 USDT |
1.8457 USDT |
1.8715 USDT |
1.8989 USDT |
| 2023-09-12 |
1.7828 USDT |
255,602.5065 TON |
1.8137 USDT |
1.8103 USDT |
1.8210 USDT |
1.8482 USDT |
| 2023-09-11 |
1.6750 USDT |
228,942.8284 TON |
1.6738 USDT |
1.6053 USDT |
1.6432 USDT |
1.6336 USDT |
| 2023-09-10 |
1.7518 USDT |
71,846.4539 TON |
1.7386 USDT |
1.7067 USDT |
1.7179 USDT |
1.7130 USDT |
| 2023-09-09 |
1.7908 USDT |
60,685.2123 TON |
1.7908 USDT |
1.7793 USDT |
1.7841 USDT |
1.7828 USDT |
| 2023-09-08 |
1.7962 USDT |
73,869.9839 TON |
1.8351 USDT |
1.7862 USDT |
1.7897 USDT |
1.7862 USDT |
| 2023-09-07 |
1.8249 USDT |
55,718.3049 TON |
1.8085 USDT |
1.7974 USDT |
1.8061 USDT |
1.7997 USDT |
| 2023-09-06 |
1.7757 USDT |
161,429.0887 TON |
1.7650 USDT |
1.7582 USDT |
1.7942 USDT |
1.8245 USDT |
| 2023-09-05 |
1.8004 USDT |
107,947.2446 TON |
1.7936 USDT |
1.7377 USDT |
1.7649 USDT |
1.7764 USDT |
| 2023-09-04 |
1.8983 USDT |
87,129.4749 TON |
1.9112 USDT |
1.8745 USDT |
1.8805 USDT |
1.8764 USDT |
| 2023-09-03 |
1.8633 USDT |
84,641.3566 TON |
1.8627 USDT |
1.8528 USDT |
1.8634 USDT |
1.8617 USDT |
| 2023-09-02 |
1.9075 USDT |
90,089.7900 TON |
1.8895 USDT |
1.8550 USDT |
1.8631 USDT |
1.8625 USDT |
| 2023-09-01 |
1.8631 USDT |
445,383.4485 TON |
1.9428 USDT |
1.8829 USDT |
1.9502 USDT |
1.9252 USDT |
| 2023-08-31 |
1.7107 USDT |
218,240.3822 TON |
1.7063 USDT |
1.7045 USDT |
1.7258 USDT |
1.7469 USDT |
| 2023-08-30 |
1.7308 USDT |
331,269.9975 TON |
1.7352 USDT |
1.7095 USDT |
1.7197 USDT |
1.7166 USDT |
| 2023-08-29 |
1.6187 USDT |
360,898.3714 TON |
1.6439 USDT |
1.6397 USDT |
1.6737 USDT |
1.7162 USDT |
| 2023-08-28 |
1.4885 USDT |
148,903.2705 TON |
1.5056 USDT |
1.4849 USDT |
1.4959 USDT |
1.5173 USDT |
| 2023-08-27 |
1.4825 USDT |
82,569.2833 TON |
1.4867 USDT |
1.4810 USDT |
1.4935 USDT |
1.4972 USDT |
| 2023-08-26 |
1.4465 USDT |
68,158.4982 TON |
1.4668 USDT |
1.4545 USDT |
1.4603 USDT |
1.4584 USDT |
| 2023-08-25 |
1.4097 USDT |
176,935.2002 TON |
1.4013 USDT |
1.3940 USDT |
1.4018 USDT |
1.4324 USDT |
| 2023-08-24 |
1.4194 USDT |
85,672.9409 TON |
1.4079 USDT |
1.3933 USDT |
1.4018 USDT |
1.3945 USDT |
| 2023-08-23 |
1.3995 USDT |
59,459.7705 TON |
1.4301 USDT |
1.4094 USDT |
1.4187 USDT |
1.4159 USDT |
| 2023-08-22 |
1.3642 USDT |
95,588.5290 TON |
1.3921 USDT |
1.3439 USDT |
1.3732 USDT |
1.3710 USDT |
| 2023-08-21 |
1.3562 USDT |
52,759.9158 TON |
1.3328 USDT |
1.3327 USDT |
1.3521 USDT |
1.3580 USDT |
| 2023-08-20 |
1.3824 USDT |
37,467.9859 TON |
1.3922 USDT |
1.3653 USDT |
1.3660 USDT |
1.3659 USDT |
| 2023-08-19 |
1.3194 USDT |
52,892.1941 TON |
1.3485 USDT |
1.3289 USDT |
1.3394 USDT |
1.3500 USDT |
| 2023-08-18 |
1.3070 USDT |
127,427.0179 TON |
1.2788 USDT |
1.2506 USDT |
1.2682 USDT |
1.2729 USDT |
| 2023-08-17 |
1.4056 USDT |
112,823.9521 TON |
1.3789 USDT |
1.3046 USDT |
1.3117 USDT |
1.3070 USDT |
| 2023-08-16 |
1.4591 USDT |
63,507.2181 TON |
1.4139 USDT |
1.3909 USDT |
1.4061 USDT |
1.3982 USDT |
| 2023-08-15 |
1.4752 USDT |
146,479.4130 TON |
1.4769 USDT |
1.4469 USDT |
1.4671 USDT |
1.4711 USDT |
| 2023-08-14 |
1.4294 USDT |
255,518.6440 TON |
1.4508 USDT |
1.4376 USDT |
1.4551 USDT |
1.4533 USDT |
| 2023-08-13 |
1.4130 USDT |
93,051.0523 TON |
1.4351 USDT |
1.3889 USDT |
1.4120 USDT |
1.3981 USDT |
| 2023-08-12 |
1.3190 USDT |
67,348.8747 TON |
1.3423 USDT |
1.3407 USDT |
1.3509 USDT |
1.3430 USDT |
| 2023-08-11 |
1.2667 USDT |
14,000.2770 TON |
1.2721 USDT |
1.2721 USDT |
1.2782 USDT |
1.2831 USDT |
| 2023-08-10 |
1.2696 USDT |
24,915.8476 TON |
1.2640 USDT |
1.2568 USDT |
1.2605 USDT |
1.2599 USDT |
| 2023-08-09 |
1.2774 USDT |
80,324.0844 TON |
1.2551 USDT |
1.2348 USDT |
1.2521 USDT |
1.2519 USDT |
| 2023-08-08 |
1.2453 USDT |
132,795.5054 TON |
1.2666 USDT |
1.2577 USDT |
1.2701 USDT |
1.2748 USDT |
| 2023-08-07 |
1.2064 USDT |
44,230.7564 TON |
1.2041 USDT |
1.2007 USDT |
1.2062 USDT |
1.2061 USDT |
| 2023-08-06 |
1.2008 USDT |
18,263.7043 TON |
1.1999 USDT |
1.1989 USDT |
1.2051 USDT |
1.2072 USDT |
| 2023-08-05 |
1.1991 USDT |
33,322.2609 TON |
1.1991 USDT |
1.1867 USDT |
1.1899 USDT |
1.1871 USDT |
| 2023-08-04 |
1.1946 USDT |
26,514.3915 TON |
1.2137 USDT |
1.1967 USDT |
1.2023 USDT |
1.2021 USDT |
| 2023-08-03 |
1.1934 USDT |
33,160.8098 TON |
1.1946 USDT |
1.1789 USDT |
1.1874 USDT |
1.1789 USDT |
| 2023-08-02 |
1.2035 USDT |
46,555.4042 TON |
1.2011 USDT |
1.1945 USDT |
1.1994 USDT |
1.1981 USDT |
| 2023-08-01 |
1.1891 USDT |
55,111.7650 TON |
1.1994 USDT |
1.1911 USDT |
1.2002 USDT |
1.2071 USDT |
| 2023-07-31 |
1.2052 USDT |
53,068.2507 TON |
1.2101 USDT |
1.1898 USDT |
1.1942 USDT |
1.1942 USDT |
| 2023-07-30 |
1.2010 USDT |
79,901.8679 TON |
1.2261 USDT |
1.2047 USDT |
1.2083 USDT |
1.2121 USDT |
| 2023-07-29 |
1.2315 USDT |
179,360.7366 TON |
1.2021 USDT |
1.1969 USDT |
1.1994 USDT |
1.1989 USDT |
| 2023-07-28 |
1.3121 USDT |
7,312.2142 TON |
1.2769 USDT |
1.2766 USDT |
1.2783 USDT |
1.2811 USDT |
| 2023-07-27 |
1.3282 USDT |
736,823.9752 TON |
1.3419 USDT |
1.2859 USDT |
1.3213 USDT |
1.3161 USDT |