Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-07 |
1.6506 USDT |
14,757.5518 TON |
1.6546 USDT |
1.6359 USDT |
1.6371 USDT |
1.6371 USDT |
| 2023-06-06 |
1.6648 USDT |
68,111.4986 TON |
1.6661 USDT |
1.6593 USDT |
1.6722 USDT |
1.6745 USDT |
| 2023-06-05 |
1.6977 USDT |
49,891.4598 TON |
1.6611 USDT |
1.6475 USDT |
1.6517 USDT |
1.6479 USDT |
| 2023-06-04 |
1.7386 USDT |
36,450.4072 TON |
1.7398 USDT |
1.7393 USDT |
1.7406 USDT |
1.7561 USDT |
| 2023-06-03 |
1.7503 USDT |
43,928.6870 TON |
1.7409 USDT |
1.7289 USDT |
1.7359 USDT |
1.7364 USDT |
| 2023-06-02 |
1.7395 USDT |
81,028.1881 TON |
1.7301 USDT |
1.7279 USDT |
1.7376 USDT |
1.7435 USDT |
| 2023-06-01 |
1.7924 USDT |
13,712.3577 TON |
1.7891 USDT |
1.7729 USDT |
1.7781 USDT |
1.7758 USDT |
| 2023-05-31 |
1.8463 USDT |
5,214.9533 TON |
1.8379 USDT |
1.8348 USDT |
1.8359 USDT |
1.8359 USDT |
| 2023-05-30 |
1.8584 USDT |
6,065.3152 TON |
1.8681 USDT |
1.8629 USDT |
1.8661 USDT |
1.8661 USDT |
| 2023-05-29 |
1.8989 USDT |
135,021.6981 TON |
1.9036 USDT |
1.8481 USDT |
1.8589 USDT |
1.8481 USDT |
| 2023-05-28 |
1.9274 USDT |
71,971.6429 TON |
1.9229 USDT |
1.9129 USDT |
1.9231 USDT |
1.9203 USDT |
| 2023-05-27 |
1.9129 USDT |
18,970.3972 TON |
1.9124 USDT |
1.9059 USDT |
1.9156 USDT |
1.9289 USDT |
| 2023-05-26 |
1.9101 USDT |
90,138.2979 TON |
1.9149 USDT |
1.8962 USDT |
1.9201 USDT |
1.9201 USDT |
| 2023-05-25 |
1.9559 USDT |
50,336.6403 TON |
1.9571 USDT |
1.9249 USDT |
1.9389 USDT |
1.9249 USDT |
| 2023-05-24 |
1.9938 USDT |
48,773.9821 TON |
1.9585 USDT |
1.9566 USDT |
1.9751 USDT |
1.9719 USDT |
| 2023-05-23 |
1.9620 USDT |
274,682.7879 TON |
1.9530 USDT |
1.9299 USDT |
1.9537 USDT |
2.0255 USDT |
| 2023-05-22 |
1.8232 USDT |
15,356.8910 TON |
1.8347 USDT |
1.8346 USDT |
1.8381 USDT |
1.8413 USDT |
| 2023-05-21 |
1.8545 USDT |
5,452.8112 TON |
1.8391 USDT |
1.8327 USDT |
1.8364 USDT |
1.8331 USDT |
| 2023-05-20 |
1.8812 USDT |
15,055.9578 TON |
1.8759 USDT |
1.8647 USDT |
1.8669 USDT |
1.8669 USDT |
| 2023-05-19 |
1.8979 USDT |
12,742.1015 TON |
1.9025 USDT |
1.8906 USDT |
1.8934 USDT |
1.8971 USDT |
| 2023-05-18 |
1.9396 USDT |
13,803.1341 TON |
1.8941 USDT |
1.8939 USDT |
1.9084 USDT |
1.9249 USDT |
| 2023-05-17 |
1.9871 USDT |
43,177.0336 TON |
1.9979 USDT |
1.9556 USDT |
1.9696 USDT |
1.9651 USDT |
| 2023-05-16 |
1.9863 USDT |
2,233.0807 TON |
1.9801 USDT |
1.9801 USDT |
1.9871 USDT |
1.9961 USDT |
| 2023-05-15 |
1.9897 USDT |
125,396.8645 TON |
1.9607 USDT |
1.9459 USDT |
1.9599 USDT |
1.9961 USDT |
| 2023-05-14 |
1.9286 USDT |
105,024.1208 TON |
1.9809 USDT |
1.9764 USDT |
1.9941 USDT |
1.9951 USDT |
| 2023-05-13 |
1.8555 USDT |
38,677.8911 TON |
1.8565 USDT |
1.8558 USDT |
1.8690 USDT |
1.8723 USDT |
| 2023-05-12 |
1.8415 USDT |
79,595.5068 TON |
1.8031 USDT |
1.7997 USDT |
1.8183 USDT |
1.8587 USDT |
| 2023-05-11 |
1.9640 USDT |
101,596.5473 TON |
1.9459 USDT |
1.9148 USDT |
1.9291 USDT |
1.9182 USDT |
| 2023-05-10 |
1.9724 USDT |
93,920.9128 TON |
1.9541 USDT |
1.9541 USDT |
1.9842 USDT |
1.9861 USDT |
| 2023-05-09 |
1.9475 USDT |
41,469.7806 TON |
1.9811 USDT |
1.9561 USDT |
1.9569 USDT |
1.9569 USDT |
| 2023-05-08 |
2.0253 USDT |
52,693.6600 TON |
2.0155 USDT |
2.0151 USDT |
2.0273 USDT |
2.0514 USDT |
| 2023-05-07 |
2.0787 USDT |
46,746.4908 TON |
2.0809 USDT |
2.0433 USDT |
2.0433 USDT |
2.0433 USDT |
| 2023-05-06 |
2.0828 USDT |
45,287.7059 TON |
2.0759 USDT |
2.0621 USDT |
2.0681 USDT |
2.0868 USDT |
| 2023-05-05 |
2.0998 USDT |
24,744.9969 TON |
2.1001 USDT |
2.0934 USDT |
2.0989 USDT |
2.0965 USDT |
| 2023-05-04 |
2.0583 USDT |
109,565.4378 TON |
2.0807 USDT |
2.0760 USDT |
2.0828 USDT |
2.0993 USDT |
| 2023-05-03 |
2.0978 USDT |
138,340.1330 TON |
2.0544 USDT |
2.0382 USDT |
2.0415 USDT |
2.0549 USDT |
| 2023-05-02 |
2.0948 USDT |
42,716.1192 TON |
2.1090 USDT |
2.1017 USDT |
2.1078 USDT |
2.1047 USDT |
| 2023-05-01 |
2.1372 USDT |
184,529.3870 TON |
2.1306 USDT |
2.0785 USDT |
2.0939 USDT |
2.0902 USDT |
| 2023-04-30 |
2.1537 USDT |
129,505.0589 TON |
2.1574 USDT |
2.1201 USDT |
2.1396 USDT |
2.1396 USDT |
| 2023-04-29 |
2.1633 USDT |
50,561.6057 TON |
2.1661 USDT |
2.1561 USDT |
2.1594 USDT |
2.1654 USDT |
| 2023-04-28 |
2.1755 USDT |
105,473.3154 TON |
2.1546 USDT |
2.1420 USDT |
2.1536 USDT |
2.1453 USDT |
| 2023-04-27 |
2.2141 USDT |
112,173.3019 TON |
2.1980 USDT |
2.1936 USDT |
2.2051 USDT |
2.2054 USDT |
| 2023-04-26 |
2.2591 USDT |
366,543.7900 TON |
2.2884 USDT |
2.2014 USDT |
2.2481 USDT |
2.2284 USDT |
| 2023-04-25 |
2.2826 USDT |
95,471.0914 TON |
2.2856 USDT |
2.2736 USDT |
2.2859 USDT |
2.2901 USDT |
| 2023-04-24 |
2.2938 USDT |
4,711.6131 TON |
2.2945 USDT |
2.2945 USDT |
2.3001 USDT |
2.2955 USDT |
| 2023-04-23 |
2.3147 USDT |
112,719.4407 TON |
2.3161 USDT |
2.3042 USDT |
2.3132 USDT |
2.3271 USDT |
| 2023-04-22 |
2.2854 USDT |
7,499.8417 TON |
2.2936 USDT |
2.2922 USDT |
2.2965 USDT |
2.2990 USDT |
| 2023-04-21 |
2.2863 USDT |
157,188.5927 TON |
2.3002 USDT |
2.2603 USDT |
2.2947 USDT |
2.2926 USDT |
| 2023-04-20 |
2.2668 USDT |
314,679.3363 TON |
2.2617 USDT |
2.2556 USDT |
2.2672 USDT |
2.2668 USDT |
| 2023-04-19 |
2.2753 USDT |
131,085.3520 TON |
2.2783 USDT |
2.2633 USDT |
2.2780 USDT |
2.2644 USDT |