Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-27 |
1.3282 USDT |
736,823.9752 TON |
1.3419 USDT |
1.2859 USDT |
1.3213 USDT |
1.3161 USDT |
| 2023-07-26 |
1.3835 USDT |
223,570.4824 TON |
1.3639 USDT |
1.3509 USDT |
1.3711 USDT |
1.3553 USDT |
| 2023-07-25 |
1.4152 USDT |
7,439.4236 TON |
1.4319 USDT |
1.4251 USDT |
1.4261 USDT |
1.4277 USDT |
| 2023-07-24 |
1.4155 USDT |
10,774.3425 TON |
1.3856 USDT |
1.3856 USDT |
1.3992 USDT |
1.4089 USDT |
| 2023-07-23 |
1.4941 USDT |
45,944.6957 TON |
1.4765 USDT |
1.4664 USDT |
1.4737 USDT |
1.4667 USDT |
| 2023-07-22 |
1.4853 USDT |
116,103.6200 TON |
1.5019 USDT |
1.4617 USDT |
1.4795 USDT |
1.4729 USDT |
| 2023-07-21 |
1.4354 USDT |
43,032.5384 TON |
1.4619 USDT |
1.4287 USDT |
1.4343 USDT |
1.4318 USDT |
| 2023-07-20 |
1.3774 USDT |
75,886.2607 TON |
1.3796 USDT |
1.3727 USDT |
1.3951 USDT |
1.3956 USDT |
| 2023-07-19 |
1.3699 USDT |
22,991.1550 TON |
1.3684 USDT |
1.3626 USDT |
1.3627 USDT |
1.3627 USDT |
| 2023-07-18 |
1.3944 USDT |
44,648.8923 TON |
1.4082 USDT |
1.3939 USDT |
1.3989 USDT |
1.3991 USDT |
| 2023-07-17 |
1.3516 USDT |
52,247.4315 TON |
1.3523 USDT |
1.3416 USDT |
1.3495 USDT |
1.3521 USDT |
| 2023-07-16 |
1.3585 USDT |
15,562.9098 TON |
1.3671 USDT |
1.3519 USDT |
1.3580 USDT |
1.3605 USDT |
| 2023-07-15 |
1.3486 USDT |
13,744.0964 TON |
1.3471 USDT |
1.3471 USDT |
1.3519 USDT |
1.3580 USDT |
| 2023-07-14 |
1.3567 USDT |
63,096.1230 TON |
1.3619 USDT |
1.3304 USDT |
1.3421 USDT |
1.3557 USDT |
| 2023-07-13 |
1.3420 USDT |
162,840.8676 TON |
1.3533 USDT |
1.3357 USDT |
1.3472 USDT |
1.3437 USDT |
| 2023-07-12 |
1.3343 USDT |
32,278.2556 TON |
1.3331 USDT |
1.3137 USDT |
1.3199 USDT |
1.3183 USDT |
| 2023-07-11 |
1.3481 USDT |
14,547.5106 TON |
1.3405 USDT |
1.3337 USDT |
1.3378 USDT |
1.3378 USDT |
| 2023-07-10 |
1.3722 USDT |
8,348.6857 TON |
1.3813 USDT |
1.3686 USDT |
1.3689 USDT |
1.3689 USDT |
| 2023-07-09 |
1.3647 USDT |
10,033.0071 TON |
1.3624 USDT |
1.3609 USDT |
1.3645 USDT |
1.3678 USDT |
| 2023-07-08 |
1.3856 USDT |
16,893.3209 TON |
1.3901 USDT |
1.3701 USDT |
1.3753 USDT |
1.3711 USDT |
| 2023-07-07 |
1.3507 USDT |
8,547.8897 TON |
1.3741 USDT |
1.3739 USDT |
1.3763 USDT |
1.3760 USDT |
| 2023-07-06 |
1.3804 USDT |
16,148.9446 TON |
1.3781 USDT |
1.3678 USDT |
1.3679 USDT |
1.3679 USDT |
| 2023-07-05 |
1.3799 USDT |
8,350.7610 TON |
1.3699 USDT |
1.3697 USDT |
1.3724 USDT |
1.3831 USDT |
| 2023-07-04 |
1.3995 USDT |
26,305.5594 TON |
1.3939 USDT |
1.3822 USDT |
1.3871 USDT |
1.3901 USDT |
| 2023-07-03 |
1.4392 USDT |
51,803.1280 TON |
1.4431 USDT |
1.4353 USDT |
1.4431 USDT |
1.4464 USDT |
| 2023-07-02 |
1.4274 USDT |
35,178.3277 TON |
1.4339 USDT |
1.4267 USDT |
1.4329 USDT |
1.4429 USDT |
| 2023-07-01 |
1.3765 USDT |
20,620.3068 TON |
1.3919 USDT |
1.3903 USDT |
1.3956 USDT |
1.4029 USDT |
| 2023-06-30 |
1.3412 USDT |
46,429.5755 TON |
1.3522 USDT |
1.3399 USDT |
1.3541 USDT |
1.3671 USDT |
| 2023-06-29 |
1.3641 USDT |
38,824.5848 TON |
1.3579 USDT |
1.3419 USDT |
1.3464 USDT |
1.3464 USDT |
| 2023-06-28 |
1.3832 USDT |
28,461.3953 TON |
1.3819 USDT |
1.3646 USDT |
1.3661 USDT |
1.3661 USDT |
| 2023-06-27 |
1.4377 USDT |
15,363.9331 TON |
1.4026 USDT |
1.3923 USDT |
1.3949 USDT |
1.3923 USDT |
| 2023-06-26 |
1.4438 USDT |
52,577.4356 TON |
1.4229 USDT |
1.4229 USDT |
1.4313 USDT |
1.4364 USDT |
| 2023-06-25 |
1.4558 USDT |
84,500.1160 TON |
1.4737 USDT |
1.4519 USDT |
1.4658 USDT |
1.4571 USDT |
| 2023-06-24 |
1.3987 USDT |
21,273.6938 TON |
1.3977 USDT |
1.3976 USDT |
1.3998 USDT |
1.4071 USDT |
| 2023-06-23 |
1.3997 USDT |
76,039.7876 TON |
1.4219 USDT |
1.3879 USDT |
1.3941 USDT |
1.3951 USDT |
| 2023-06-22 |
1.3802 USDT |
29,165.9487 TON |
1.3833 USDT |
1.3779 USDT |
1.3821 USDT |
1.3805 USDT |
| 2023-06-21 |
1.3966 USDT |
79,263.9136 TON |
1.3971 USDT |
1.3719 USDT |
1.3813 USDT |
1.3719 USDT |
| 2023-06-20 |
1.3834 USDT |
129,743.9430 TON |
1.3855 USDT |
1.3789 USDT |
1.3881 USDT |
1.3829 USDT |
| 2023-06-19 |
1.4012 USDT |
93,309.1869 TON |
1.4099 USDT |
1.3809 USDT |
1.3884 USDT |
1.3884 USDT |
| 2023-06-18 |
1.4078 USDT |
78,640.8531 TON |
1.4188 USDT |
1.3919 USDT |
1.4076 USDT |
1.4113 USDT |
| 2023-06-17 |
1.4133 USDT |
21,333.6647 TON |
1.4049 USDT |
1.4003 USDT |
1.4019 USDT |
1.4031 USDT |
| 2023-06-16 |
1.3901 USDT |
101,832.9955 TON |
1.3945 USDT |
1.3938 USDT |
1.4016 USDT |
1.4118 USDT |
| 2023-06-15 |
1.3856 USDT |
197,409.3911 TON |
1.3757 USDT |
1.3747 USDT |
1.3811 USDT |
1.4060 USDT |
| 2023-06-14 |
1.4360 USDT |
525,123.3752 TON |
1.4931 USDT |
1.3436 USDT |
1.3809 USDT |
1.3803 USDT |
| 2023-06-13 |
1.5170 USDT |
9,156.5526 TON |
1.5151 USDT |
1.5090 USDT |
1.5109 USDT |
1.5099 USDT |
| 2023-06-12 |
1.5028 USDT |
73,388.7092 TON |
1.5089 USDT |
1.4988 USDT |
1.5063 USDT |
1.5222 USDT |
| 2023-06-11 |
1.4683 USDT |
101,192.5350 TON |
1.4842 USDT |
1.4745 USDT |
1.4871 USDT |
1.4871 USDT |
| 2023-06-10 |
1.3295 USDT |
126,634.8788 TON |
1.5269 USDT |
1.4539 USDT |
1.4881 USDT |
1.4913 USDT |
| 2023-06-09 |
1.6952 USDT |
75,910.4487 TON |
1.6861 USDT |
1.6759 USDT |
1.6842 USDT |
1.7003 USDT |
| 2023-06-08 |
1.6598 USDT |
19,790.1433 TON |
1.6749 USDT |
1.6729 USDT |
1.6791 USDT |
1.6788 USDT |