Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
2.2508 USDT |
48,781.3968 TON |
2.2710 USDT |
2.2707 USDT |
2.2798 USDT |
2.2867 USDT |
| 2023-04-03 |
2.2301 USDT |
131,858.4904 TON |
2.2152 USDT |
2.1778 USDT |
2.2255 USDT |
2.2307 USDT |
| 2023-04-02 |
2.2540 USDT |
74,555.0578 TON |
2.2286 USDT |
2.2286 USDT |
2.2529 USDT |
2.2514 USDT |
| 2023-04-01 |
2.2540 USDT |
5,303.9907 TON |
2.2659 USDT |
2.2607 USDT |
2.2632 USDT |
2.2618 USDT |
| 2023-03-31 |
2.1544 USDT |
187,014.8584 TON |
2.1792 USDT |
2.1757 USDT |
2.2107 USDT |
2.2763 USDT |
| 2023-03-30 |
2.0933 USDT |
18,975.8493 TON |
2.0754 USDT |
2.0691 USDT |
2.0809 USDT |
2.0892 USDT |
| 2023-03-29 |
2.1252 USDT |
80,301.0665 TON |
2.1602 USDT |
2.1225 USDT |
2.1292 USDT |
2.1304 USDT |
| 2023-03-28 |
2.0693 USDT |
114,780.8543 TON |
2.0526 USDT |
2.0526 USDT |
2.0695 USDT |
2.1218 USDT |
| 2023-03-27 |
2.1251 USDT |
102,610.2603 TON |
2.1454 USDT |
2.0759 USDT |
2.0881 USDT |
2.0852 USDT |
| 2023-03-26 |
2.0892 USDT |
48,007.6951 TON |
2.0988 USDT |
2.0966 USDT |
2.1034 USDT |
2.1184 USDT |
| 2023-03-25 |
2.0884 USDT |
433,829.1907 TON |
2.0974 USDT |
2.0469 USDT |
2.0754 USDT |
2.0855 USDT |
| 2023-03-24 |
2.1039 USDT |
76,082.1488 TON |
2.0997 USDT |
2.0616 USDT |
2.0874 USDT |
2.0859 USDT |
| 2023-03-23 |
2.1725 USDT |
1,473,331.0747 TON |
2.2194 USDT |
1.8740 USDT |
2.1401 USDT |
2.1294 USDT |
| 2023-03-22 |
2.4112 USDT |
383,886.7364 TON |
2.4296 USDT |
2.3651 USDT |
2.3835 USDT |
2.3792 USDT |
| 2023-03-21 |
2.3863 USDT |
143,006.1321 TON |
2.3768 USDT |
2.3722 USDT |
2.4025 USDT |
2.4079 USDT |
| 2023-03-20 |
2.3741 USDT |
239,444.0708 TON |
2.3635 USDT |
2.3570 USDT |
2.3665 USDT |
2.3606 USDT |
| 2023-03-19 |
2.3922 USDT |
244,815.8989 TON |
2.3945 USDT |
2.3823 USDT |
2.3995 USDT |
2.3941 USDT |
| 2023-03-18 |
2.4564 USDT |
150,584.9600 TON |
2.4504 USDT |
2.4125 USDT |
2.4195 USDT |
2.4195 USDT |
| 2023-03-17 |
2.4521 USDT |
183,600.5907 TON |
2.4505 USDT |
2.4446 USDT |
2.4505 USDT |
2.4598 USDT |
| 2023-03-16 |
2.4475 USDT |
234,740.6542 TON |
2.4612 USDT |
2.4303 USDT |
2.4367 USDT |
2.4367 USDT |
| 2023-03-15 |
2.4263 USDT |
290,019.9841 TON |
2.3906 USDT |
2.3804 USDT |
2.4038 USDT |
2.4555 USDT |
| 2023-03-14 |
2.4265 USDT |
270,678.9588 TON |
2.4376 USDT |
2.4075 USDT |
2.4175 USDT |
2.4075 USDT |
| 2023-03-13 |
2.3706 USDT |
236,108.4300 TON |
2.3520 USDT |
2.3520 USDT |
2.3784 USDT |
2.4009 USDT |
| 2023-03-12 |
2.2612 USDT |
189,724.0600 TON |
2.2864 USDT |
2.2863 USDT |
2.3100 USDT |
2.3588 USDT |
| 2023-03-11 |
2.2414 USDT |
171,501.3807 TON |
2.2174 USDT |
2.2174 USDT |
2.2294 USDT |
2.2294 USDT |
| 2023-03-10 |
2.2772 USDT |
109,763.6770 TON |
2.2232 USDT |
2.2232 USDT |
2.2392 USDT |
2.2336 USDT |
| 2023-03-09 |
2.3695 USDT |
228,517.9950 TON |
2.3706 USDT |
2.3074 USDT |
2.3263 USDT |
2.3081 USDT |
| 2023-03-08 |
2.3190 USDT |
205,545.3664 TON |
2.3666 USDT |
2.3515 USDT |
2.3823 USDT |
2.3816 USDT |
| 2023-03-07 |
2.3329 USDT |
203,484.3591 TON |
2.2994 USDT |
2.2704 USDT |
2.2975 USDT |
2.2996 USDT |
| 2023-03-06 |
2.3910 USDT |
36,834.1503 TON |
2.3875 USDT |
2.3767 USDT |
2.3885 USDT |
2.3767 USDT |
| 2023-03-05 |
2.3513 USDT |
227,240.3883 TON |
2.3614 USDT |
2.3455 USDT |
2.3774 USDT |
2.3925 USDT |
| 2023-03-04 |
2.3927 USDT |
160,660.5264 TON |
2.3686 USDT |
2.3471 USDT |
2.3576 USDT |
2.3581 USDT |
| 2023-03-03 |
2.3788 USDT |
319,898.8920 TON |
2.3605 USDT |
2.3446 USDT |
2.3734 USDT |
2.3918 USDT |
| 2023-03-02 |
2.4651 USDT |
58,282.5699 TON |
2.4080 USDT |
2.4065 USDT |
2.4175 USDT |
2.4165 USDT |
| 2023-03-01 |
2.5208 USDT |
102,712.6867 TON |
2.4985 USDT |
2.4498 USDT |
2.4766 USDT |
2.5212 USDT |
| 2023-02-28 |
2.4938 USDT |
308,869.5454 TON |
2.5265 USDT |
2.5142 USDT |
2.5365 USDT |
2.5311 USDT |
| 2023-02-27 |
2.4237 USDT |
185,925.8107 TON |
2.4195 USDT |
2.4077 USDT |
2.4449 USDT |
2.4449 USDT |
| 2023-02-26 |
2.4187 USDT |
194,923.9533 TON |
2.4438 USDT |
2.4065 USDT |
2.4163 USDT |
2.4133 USDT |
| 2023-02-25 |
2.3541 USDT |
153,319.5966 TON |
2.3706 USDT |
2.3506 USDT |
2.3712 USDT |
2.3712 USDT |
| 2023-02-24 |
2.4104 USDT |
181,175.4019 TON |
2.3559 USDT |
2.3404 USDT |
2.3565 USDT |
2.3511 USDT |
| 2023-02-23 |
2.4761 USDT |
149,255.2406 TON |
2.4772 USDT |
2.4397 USDT |
2.4529 USDT |
2.4520 USDT |
| 2023-02-22 |
2.4000 USDT |
249,573.9802 TON |
2.4364 USDT |
2.4183 USDT |
2.4485 USDT |
2.4452 USDT |
| 2023-02-21 |
2.3682 USDT |
48,927.8213 TON |
2.3685 USDT |
2.3362 USDT |
2.3425 USDT |
2.3369 USDT |
| 2023-02-20 |
2.3338 USDT |
137,393.6814 TON |
2.3263 USDT |
2.3252 USDT |
2.3301 USDT |
2.3502 USDT |
| 2023-02-19 |
2.3446 USDT |
55,163.5157 TON |
2.3423 USDT |
2.3307 USDT |
2.3429 USDT |
2.3471 USDT |
| 2023-02-18 |
2.3325 USDT |
81,037.7008 TON |
2.3437 USDT |
2.3423 USDT |
2.3514 USDT |
2.3514 USDT |
| 2023-02-17 |
2.3130 USDT |
121,010.8333 TON |
2.3202 USDT |
2.3065 USDT |
2.3105 USDT |
2.3097 USDT |
| 2023-02-16 |
2.3444 USDT |
125,705.8809 TON |
2.3424 USDT |
2.2995 USDT |
2.3051 USDT |
2.3046 USDT |
| 2023-02-15 |
2.3003 USDT |
9,658.7122 TON |
2.3383 USDT |
2.3259 USDT |
2.3312 USDT |
2.3306 USDT |
| 2023-02-14 |
2.2967 USDT |
79,750.2329 TON |
2.2809 USDT |
2.2677 USDT |
2.2826 USDT |
2.2819 USDT |