Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
1.7261 USDT |
137,077.5593 TON |
1.7378 USDT |
1.7063 USDT |
1.7368 USDT |
1.7293 USDT |
| 2022-11-15 |
1.6667 USDT |
235,337.7863 TON |
1.6923 USDT |
1.6521 USDT |
1.6768 USDT |
1.6929 USDT |
| 2022-11-14 |
1.6222 USDT |
110,652.3242 TON |
1.6541 USDT |
1.6536 USDT |
1.6653 USDT |
1.6700 USDT |
| 2022-11-13 |
1.6257 USDT |
98,761.4876 TON |
1.6481 USDT |
1.6447 USDT |
1.6560 USDT |
1.6494 USDT |
| 2022-11-12 |
1.4974 USDT |
855,822.5392 TON |
1.4535 USDT |
1.4531 USDT |
1.4778 USDT |
1.5111 USDT |
| 2022-11-11 |
1.5479 USDT |
262,179.2155 TON |
1.5129 USDT |
1.4723 USDT |
1.4962 USDT |
1.5026 USDT |
| 2022-11-10 |
1.4555 USDT |
579,926.3191 TON |
1.5576 USDT |
1.5324 USDT |
1.5611 USDT |
1.5871 USDT |
| 2022-11-09 |
1.5483 USDT |
678,984.6918 TON |
1.5343 USDT |
1.4193 USDT |
1.4421 USDT |
1.4249 USDT |
| 2022-11-08 |
1.6448 USDT |
85,724.7233 TON |
1.5921 USDT |
1.5911 USDT |
1.6347 USDT |
1.6273 USDT |
| 2022-11-07 |
1.6236 USDT |
566,881.3194 TON |
1.6071 USDT |
1.6047 USDT |
1.6123 USDT |
1.7434 USDT |
| 2022-11-06 |
1.7108 USDT |
188,282.2810 TON |
1.6927 USDT |
1.6414 USDT |
1.6655 USDT |
1.6414 USDT |
| 2022-11-05 |
1.6588 USDT |
120,260.5262 TON |
1.6778 USDT |
1.6767 USDT |
1.6844 USDT |
1.6910 USDT |
| 2022-11-04 |
1.6357 USDT |
216,278.6260 TON |
1.6430 USDT |
1.6385 USDT |
1.6536 USDT |
1.6722 USDT |
| 2022-11-03 |
1.6202 USDT |
171,126.1704 TON |
1.6173 USDT |
1.6050 USDT |
1.6133 USDT |
1.6103 USDT |
| 2022-11-02 |
1.5972 USDT |
27,408.6252 TON |
1.5799 USDT |
1.5601 USDT |
1.5683 USDT |
1.5603 USDT |
| 2022-11-01 |
1.5234 USDT |
814,397.2826 TON |
1.5063 USDT |
1.4965 USDT |
1.5103 USDT |
1.6103 USDT |
| 2022-10-31 |
1.5642 USDT |
84,887.1469 TON |
1.5023 USDT |
1.5008 USDT |
1.5150 USDT |
1.5140 USDT |
| 2022-10-30 |
1.6100 USDT |
128,025.5490 TON |
1.6358 USDT |
1.6159 USDT |
1.6357 USDT |
1.6353 USDT |
| 2022-10-29 |
1.6220 USDT |
240,052.7024 TON |
1.5795 USDT |
1.5637 USDT |
1.5737 USDT |
1.5736 USDT |
| 2022-10-28 |
1.6551 USDT |
280,709.9844 TON |
1.6478 USDT |
1.6334 USDT |
1.6553 USDT |
1.6835 USDT |
| 2022-10-27 |
1.7536 USDT |
84,080.3688 TON |
1.6707 USDT |
1.6257 USDT |
1.6391 USDT |
1.6257 USDT |
| 2022-10-26 |
1.8298 USDT |
901,299.4309 TON |
1.8334 USDT |
1.8034 USDT |
1.9051 USDT |
1.9105 USDT |
| 2022-10-25 |
1.6018 USDT |
368,870.3563 TON |
1.8034 USDT |
1.7953 USDT |
1.8666 USDT |
1.8380 USDT |
| 2022-10-24 |
1.4164 USDT |
741,951.9688 TON |
1.4032 USDT |
1.3972 USDT |
1.4127 USDT |
1.4450 USDT |
| 2022-10-23 |
1.3709 USDT |
160,079.6460 TON |
1.3730 USDT |
1.3728 USDT |
1.3825 USDT |
1.4014 USDT |
| 2022-10-22 |
1.3987 USDT |
114,219.9368 TON |
1.3812 USDT |
1.3669 USDT |
1.3752 USDT |
1.3792 USDT |
| 2022-10-21 |
1.3790 USDT |
192,249.0195 TON |
1.3992 USDT |
1.3808 USDT |
1.3962 USDT |
1.3952 USDT |
| 2022-10-20 |
1.3235 USDT |
3,648,587.7647 TON |
1.2613 USDT |
1.2613 USDT |
1.3367 USDT |
1.3578 USDT |
| 2022-10-19 |
1.2388 USDT |
228,962.0329 TON |
1.2433 USDT |
1.2277 USDT |
1.2292 USDT |
1.2287 USDT |
| 2022-10-18 |
1.2532 USDT |
109,300.0396 TON |
1.2490 USDT |
1.2481 USDT |
1.2511 USDT |
1.2522 USDT |
| 2022-10-17 |
1.2368 USDT |
101,138.3191 TON |
1.2501 USDT |
1.2470 USDT |
1.2482 USDT |
1.2478 USDT |
| 2022-10-16 |
1.2280 USDT |
448,180.5693 TON |
1.2252 USDT |
1.2110 USDT |
1.2178 USDT |
1.2257 USDT |
| 2022-10-15 |
1.2370 USDT |
168,146.0597 TON |
1.2342 USDT |
1.2302 USDT |
1.2353 USDT |
1.2398 USDT |
| 2022-10-14 |
1.2249 USDT |
180,246.9965 TON |
1.2290 USDT |
1.2288 USDT |
1.2293 USDT |
1.2462 USDT |
| 2022-10-13 |
1.2041 USDT |
397,103.0728 TON |
1.1981 USDT |
1.1968 USDT |
1.1982 USDT |
1.1980 USDT |
| 2022-10-12 |
1.2323 USDT |
622,698.7518 TON |
1.2205 USDT |
1.2192 USDT |
1.2243 USDT |
1.2229 USDT |
| 2022-10-11 |
1.2471 USDT |
32,922.2101 TON |
1.2442 USDT |
1.2410 USDT |
1.2421 USDT |
1.2418 USDT |
| 2022-10-10 |
1.2956 USDT |
77,452.2340 TON |
1.2681 USDT |
1.2654 USDT |
1.2681 USDT |
1.2658 USDT |
| 2022-10-09 |
1.3301 USDT |
154,732.8403 TON |
1.3122 USDT |
1.3111 USDT |
1.3152 USDT |
1.3144 USDT |
| 2022-10-08 |
1.3401 USDT |
667,122.9825 TON |
1.3268 USDT |
1.3178 USDT |
1.3252 USDT |
1.3272 USDT |
| 2022-10-07 |
1.3743 USDT |
580,648.8179 TON |
1.3528 USDT |
1.3498 USDT |
1.3563 USDT |
1.3658 USDT |
| 2022-10-06 |
1.3951 USDT |
17,801.2548 TON |
1.3864 USDT |
1.3864 USDT |
1.3887 USDT |
1.3886 USDT |
| 2022-10-05 |
1.4047 USDT |
598,332.4039 TON |
1.4158 USDT |
1.4018 USDT |
1.4020 USDT |
1.4020 USDT |
| 2022-10-04 |
1.3856 USDT |
281,305.7160 TON |
1.4012 USDT |
1.3978 USDT |
1.4013 USDT |
1.4025 USDT |
| 2022-10-03 |
1.3435 USDT |
912,082.5967 TON |
1.3281 USDT |
1.3268 USDT |
1.3291 USDT |
1.3452 USDT |
| 2022-10-02 |
1.3725 USDT |
581,742.2649 TON |
1.3661 USDT |
1.3536 USDT |
1.3620 USDT |
1.3607 USDT |
| 2022-10-01 |
1.3554 USDT |
788,882.3806 TON |
1.3631 USDT |
1.3608 USDT |
1.3678 USDT |
1.3803 USDT |
| 2022-09-30 |
1.3386 USDT |
462,581.1277 TON |
1.3582 USDT |
1.3431 USDT |
1.3502 USDT |
1.3492 USDT |
| 2022-09-29 |
1.2907 USDT |
887,881.3262 TON |
1.2804 USDT |
1.2789 USDT |
1.2904 USDT |
1.2976 USDT |
| 2022-09-28 |
1.2955 USDT |
582,797.9984 TON |
1.3158 USDT |
1.3062 USDT |
1.3116 USDT |
1.3087 USDT |