Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
2.1973 USDT |
155,415.1324 TON |
2.1902 USDT |
2.1701 USDT |
2.1926 USDT |
2.1874 USDT |
| 2023-01-04 |
2.2216 USDT |
380,798.2547 TON |
2.2278 USDT |
2.2102 USDT |
2.2354 USDT |
2.2421 USDT |
| 2023-01-03 |
2.1911 USDT |
143,992.7788 TON |
2.1784 USDT |
2.1744 USDT |
2.2186 USDT |
2.2149 USDT |
| 2023-01-02 |
2.2234 USDT |
184,342.0110 TON |
2.2457 USDT |
2.2324 USDT |
2.2776 USDT |
2.2347 USDT |
| 2023-01-01 |
2.2505 USDT |
468,901.9721 TON |
2.3275 USDT |
2.2823 USDT |
2.2934 USDT |
2.2925 USDT |
| 2022-12-31 |
2.1330 USDT |
52,682.4077 TON |
2.1788 USDT |
2.1624 USDT |
2.1824 USDT |
2.1644 USDT |
| 2022-12-30 |
2.0655 USDT |
80,644.1865 TON |
2.0937 USDT |
2.0916 USDT |
2.1007 USDT |
2.0979 USDT |
| 2022-12-29 |
2.0394 USDT |
200,356.0565 TON |
2.1112 USDT |
2.1035 USDT |
2.1142 USDT |
2.1132 USDT |
| 2022-12-28 |
2.0716 USDT |
71,143.1326 TON |
2.0068 USDT |
2.0041 USDT |
2.0105 USDT |
2.0044 USDT |
| 2022-12-27 |
2.2566 USDT |
480,994.5759 TON |
2.1540 USDT |
2.1113 USDT |
2.1203 USDT |
2.1199 USDT |
| 2022-12-26 |
2.3857 USDT |
189,892.3511 TON |
2.3571 USDT |
2.3300 USDT |
2.3451 USDT |
2.3307 USDT |
| 2022-12-25 |
2.4317 USDT |
316,423.3737 TON |
2.4253 USDT |
2.4195 USDT |
2.4294 USDT |
2.4235 USDT |
| 2022-12-24 |
2.3907 USDT |
118,970.1576 TON |
2.4605 USDT |
2.4421 USDT |
2.4676 USDT |
2.4425 USDT |
| 2022-12-23 |
2.3928 USDT |
168,257.0621 TON |
2.3814 USDT |
2.3765 USDT |
2.3844 USDT |
2.3828 USDT |
| 2022-12-22 |
2.4273 USDT |
405,161.6629 TON |
2.3666 USDT |
2.3367 USDT |
2.3658 USDT |
2.3705 USDT |
| 2022-12-21 |
2.4736 USDT |
7,336.1280 TON |
2.5261 USDT |
2.5219 USDT |
2.5375 USDT |
2.5337 USDT |
| 2022-12-20 |
2.3759 USDT |
96,104.1346 TON |
2.4335 USDT |
2.3876 USDT |
2.4337 USDT |
2.3884 USDT |
| 2022-12-19 |
2.4906 USDT |
228,064.3698 TON |
2.3421 USDT |
2.2688 USDT |
2.3421 USDT |
2.2690 USDT |
| 2022-12-18 |
2.4537 USDT |
109,527.6726 TON |
2.5355 USDT |
2.5296 USDT |
2.5545 USDT |
2.5310 USDT |
| 2022-12-17 |
2.4320 USDT |
741,900.8425 TON |
2.5023 USDT |
2.4889 USDT |
2.5224 USDT |
2.5169 USDT |
| 2022-12-16 |
2.3732 USDT |
343,099.4166 TON |
2.4706 USDT |
2.2956 USDT |
2.4724 USDT |
2.3665 USDT |
| 2022-12-15 |
2.3957 USDT |
80,559.8256 TON |
2.3301 USDT |
2.3126 USDT |
2.3328 USDT |
2.3170 USDT |
| 2022-12-14 |
2.5215 USDT |
125,170.2876 TON |
2.5401 USDT |
2.4875 USDT |
2.5406 USDT |
2.5005 USDT |
| 2022-12-13 |
2.2746 USDT |
1,647,991.1085 TON |
2.3177 USDT |
2.2404 USDT |
2.2915 USDT |
2.3158 USDT |
| 2022-12-12 |
2.0498 USDT |
19,812.4016 TON |
2.0633 USDT |
2.0632 USDT |
2.0757 USDT |
2.0730 USDT |
| 2022-12-11 |
1.9595 USDT |
497,246.7473 TON |
1.9935 USDT |
1.9926 USDT |
2.0388 USDT |
2.0797 USDT |
| 2022-12-10 |
1.8462 USDT |
194,730.7268 TON |
1.8350 USDT |
1.8186 USDT |
1.8353 USDT |
1.8321 USDT |
| 2022-12-09 |
1.8234 USDT |
91,390.9483 TON |
1.8495 USDT |
1.8391 USDT |
1.8451 USDT |
1.8391 USDT |
| 2022-12-08 |
1.8261 USDT |
108,439.3590 TON |
1.8107 USDT |
1.8097 USDT |
1.8177 USDT |
1.8172 USDT |
| 2022-12-07 |
1.8434 USDT |
625,893.6528 TON |
1.8526 USDT |
1.8093 USDT |
1.8182 USDT |
1.8175 USDT |
| 2022-12-06 |
1.7998 USDT |
243,605.5128 TON |
1.7788 USDT |
1.7754 USDT |
1.8025 USDT |
1.8029 USDT |
| 2022-12-05 |
1.8186 USDT |
46,969.2251 TON |
1.8298 USDT |
1.8257 USDT |
1.8290 USDT |
1.8317 USDT |
| 2022-12-04 |
1.8020 USDT |
28,519.6144 TON |
1.8039 USDT |
1.8002 USDT |
1.8049 USDT |
1.8042 USDT |
| 2022-12-03 |
1.7906 USDT |
40,161.9554 TON |
1.7983 USDT |
1.7907 USDT |
1.7992 USDT |
1.8007 USDT |
| 2022-12-02 |
1.7877 USDT |
94,832.0469 TON |
1.7797 USDT |
1.7584 USDT |
1.7764 USDT |
1.7764 USDT |
| 2022-12-01 |
1.7754 USDT |
92,058.2389 TON |
1.7972 USDT |
1.7873 USDT |
1.7932 USDT |
1.7892 USDT |
| 2022-11-30 |
1.7872 USDT |
120,796.8381 TON |
1.7817 USDT |
1.7507 USDT |
1.7649 USDT |
1.7508 USDT |
| 2022-11-29 |
1.7093 USDT |
38,951.4377 TON |
1.7069 USDT |
1.7047 USDT |
1.7073 USDT |
1.7149 USDT |
| 2022-11-28 |
1.7140 USDT |
36,422.3700 TON |
1.7097 USDT |
1.7059 USDT |
1.7085 USDT |
1.7076 USDT |
| 2022-11-27 |
1.7179 USDT |
40,618.1910 TON |
1.7203 USDT |
1.7173 USDT |
1.7206 USDT |
1.7200 USDT |
| 2022-11-26 |
1.7172 USDT |
43,216.4377 TON |
1.7184 USDT |
1.7127 USDT |
1.7153 USDT |
1.7189 USDT |
| 2022-11-25 |
1.7099 USDT |
45,761.2561 TON |
1.6951 USDT |
1.6920 USDT |
1.7012 USDT |
1.7103 USDT |
| 2022-11-24 |
1.7309 USDT |
62,713.5819 TON |
1.7360 USDT |
1.7317 USDT |
1.7393 USDT |
1.7460 USDT |
| 2022-11-23 |
1.7436 USDT |
57,702.4251 TON |
1.7383 USDT |
1.7320 USDT |
1.7399 USDT |
1.7577 USDT |
| 2022-11-22 |
1.7357 USDT |
140,003.8932 TON |
1.7294 USDT |
1.7275 USDT |
1.7406 USDT |
1.7420 USDT |
| 2022-11-21 |
1.7359 USDT |
109,724.4476 TON |
1.7347 USDT |
1.7065 USDT |
1.7253 USDT |
1.7068 USDT |
| 2022-11-20 |
1.7506 USDT |
206,353.0623 TON |
1.7007 USDT |
1.6989 USDT |
1.7066 USDT |
1.7347 USDT |
| 2022-11-19 |
1.7745 USDT |
176,190.9026 TON |
1.8031 USDT |
1.7399 USDT |
1.7530 USDT |
1.7399 USDT |
| 2022-11-18 |
1.7682 USDT |
16,063.3781 TON |
1.7799 USDT |
1.7791 USDT |
1.7843 USDT |
1.7823 USDT |
| 2022-11-17 |
1.7557 USDT |
54,097.2244 TON |
1.7917 USDT |
1.7816 USDT |
1.7928 USDT |
1.7849 USDT |