Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
1.2983 USDT |
2,622,338.2077 TON |
1.2889 USDT |
1.2630 USDT |
1.2728 USDT |
1.2880 USDT |
| 2022-09-26 |
1.2587 USDT |
1,012,028.6371 TON |
1.2500 USDT |
1.2449 USDT |
1.2502 USDT |
1.2619 USDT |
| 2022-09-25 |
1.2812 USDT |
124,068.5552 TON |
1.2632 USDT |
1.2609 USDT |
1.2663 USDT |
1.2638 USDT |
| 2022-09-24 |
1.3153 USDT |
467,137.0306 TON |
1.3029 USDT |
1.2955 USDT |
1.3040 USDT |
1.2962 USDT |
| 2022-09-23 |
1.3371 USDT |
3,091,696.9253 TON |
1.2693 USDT |
1.2672 USDT |
1.3025 USDT |
1.3191 USDT |
| 2022-09-22 |
1.4094 USDT |
2,122,705.4005 TON |
1.4317 USDT |
1.4308 USDT |
1.4578 USDT |
1.4671 USDT |
| 2022-09-21 |
1.3684 USDT |
108,283.1495 TON |
1.3438 USDT |
1.3408 USDT |
1.3503 USDT |
1.3483 USDT |
| 2022-09-20 |
1.4186 USDT |
208,625.5604 TON |
1.4021 USDT |
1.3930 USDT |
1.4027 USDT |
1.3933 USDT |
| 2022-09-19 |
1.5404 USDT |
6,796,785.8189 TON |
1.5541 USDT |
1.4384 USDT |
1.4780 USDT |
1.5022 USDT |
| 2022-09-18 |
1.6157 USDT |
86,632.3078 TON |
1.5791 USDT |
1.5773 USDT |
1.5853 USDT |
1.5773 USDT |
| 2022-09-17 |
1.6223 USDT |
478,370.1693 TON |
1.6373 USDT |
1.6256 USDT |
1.6297 USDT |
1.6300 USDT |
| 2022-09-16 |
1.6620 USDT |
539,324.2052 TON |
1.6383 USDT |
1.6353 USDT |
1.6397 USDT |
1.6380 USDT |
| 2022-09-15 |
1.6979 USDT |
269,618.3920 TON |
1.6803 USDT |
1.6607 USDT |
1.6803 USDT |
1.6607 USDT |
| 2022-09-14 |
1.7730 USDT |
157,693.1029 TON |
1.7160 USDT |
1.7092 USDT |
1.7170 USDT |
1.7102 USDT |
| 2022-09-13 |
1.8262 USDT |
1,032,872.8282 TON |
1.8269 USDT |
1.7983 USDT |
1.8063 USDT |
1.8023 USDT |
| 2022-09-12 |
1.8381 USDT |
14,223.0110 TON |
1.8408 USDT |
1.8370 USDT |
1.8466 USDT |
1.8467 USDT |
| 2022-09-11 |
1.9042 USDT |
36,182.5999 TON |
1.8903 USDT |
1.8493 USDT |
1.8560 USDT |
1.8533 USDT |
| 2022-09-10 |
1.9092 USDT |
26,493.7275 TON |
1.8911 USDT |
1.8839 USDT |
1.8947 USDT |
1.8918 USDT |
| 2022-09-09 |
1.8649 USDT |
56,472.4307 TON |
1.8640 USDT |
1.8403 USDT |
1.8550 USDT |
1.8743 USDT |
| 2022-09-08 |
1.8877 USDT |
67,245.6186 TON |
1.8456 USDT |
1.8277 USDT |
1.8487 USDT |
1.8494 USDT |
| 2022-09-07 |
1.8996 USDT |
87,030.7523 TON |
1.8656 USDT |
1.8574 USDT |
1.8736 USDT |
1.8601 USDT |
| 2022-09-06 |
1.6989 USDT |
162,955.1217 TON |
1.6918 USDT |
1.6177 USDT |
1.6292 USDT |
1.6520 USDT |
| 2022-09-05 |
1.6013 USDT |
117,487.7318 TON |
1.6517 USDT |
1.6120 USDT |
1.6306 USDT |
1.6790 USDT |
| 2022-09-04 |
1.4661 USDT |
21,005.4203 TON |
1.4662 USDT |
1.4582 USDT |
1.4653 USDT |
1.4651 USDT |
| 2022-09-03 |
1.4728 USDT |
53,814.9908 TON |
1.4781 USDT |
1.4518 USDT |
1.4572 USDT |
1.4557 USDT |
| 2022-09-02 |
1.4695 USDT |
18,810.8005 TON |
1.4719 USDT |
1.4665 USDT |
1.4746 USDT |
1.4778 USDT |
| 2022-09-01 |
1.4590 USDT |
10,044.0527 TON |
1.4582 USDT |
1.4572 USDT |
1.4633 USDT |
1.4638 USDT |
| 2022-08-31 |
1.4783 USDT |
72,478.3029 TON |
1.4550 USDT |
1.4548 USDT |
1.4747 USDT |
1.4907 USDT |
| 2022-08-30 |
1.4269 USDT |
67,079.5105 TON |
1.4167 USDT |
1.4161 USDT |
1.4568 USDT |
1.4821 USDT |
| 2022-08-29 |
1.3798 USDT |
20,947.9366 TON |
1.4180 USDT |
1.4046 USDT |
1.4102 USDT |
1.4052 USDT |
| 2022-08-28 |
1.3528 USDT |
21,340.4793 TON |
1.3588 USDT |
1.3448 USDT |
1.3588 USDT |
1.3449 USDT |
| 2022-08-27 |
1.3356 USDT |
14,416.5004 TON |
1.3369 USDT |
1.3362 USDT |
1.3422 USDT |
1.3476 USDT |
| 2022-08-26 |
1.4231 USDT |
46,216.4903 TON |
1.3479 USDT |
1.3428 USDT |
1.3673 USDT |
1.3624 USDT |
| 2022-08-25 |
1.4751 USDT |
51,669.5174 TON |
1.5100 USDT |
1.4908 USDT |
1.5099 USDT |
1.5098 USDT |
| 2022-08-24 |
1.4464 USDT |
159,683.9205 TON |
1.4000 USDT |
1.3967 USDT |
1.4264 USDT |
1.4328 USDT |
| 2022-08-23 |
1.4124 USDT |
145,625.4923 TON |
1.4758 USDT |
1.4300 USDT |
1.4591 USDT |
1.4582 USDT |
| 2022-08-22 |
1.2615 USDT |
189,077.0586 TON |
1.2960 USDT |
1.2578 USDT |
1.3050 USDT |
1.2979 USDT |
| 2022-08-21 |
1.1608 USDT |
9,441.8579 TON |
1.1558 USDT |
1.1528 USDT |
1.1593 USDT |
1.1587 USDT |
| 2022-08-20 |
1.1679 USDT |
20,269.5614 TON |
1.1555 USDT |
1.1498 USDT |
1.1607 USDT |
1.1628 USDT |
| 2022-08-19 |
1.1734 USDT |
31,661.3499 TON |
1.1752 USDT |
1.1672 USDT |
1.1700 USDT |
1.1700 USDT |
| 2022-08-18 |
1.2164 USDT |
51,113.4915 TON |
1.2552 USDT |
1.2452 USDT |
1.2578 USDT |
1.2629 USDT |
| 2022-08-17 |
1.2166 USDT |
173,223.3484 TON |
1.2151 USDT |
1.1683 USDT |
1.1848 USDT |
1.1700 USDT |
| 2022-08-16 |
1.2251 USDT |
14,512.7476 TON |
1.2329 USDT |
1.2202 USDT |
1.2268 USDT |
1.2330 USDT |
| 2022-08-15 |
1.2588 USDT |
13,157.7817 TON |
1.2351 USDT |
1.2348 USDT |
1.2476 USDT |
1.2445 USDT |
| 2022-08-14 |
1.2567 USDT |
11,850.4197 TON |
1.2430 USDT |
1.2424 USDT |
1.2465 USDT |
1.2458 USDT |
| 2022-08-13 |
1.2561 USDT |
12,343.1906 TON |
1.2558 USDT |
1.2480 USDT |
1.2558 USDT |
1.2575 USDT |
| 2022-08-12 |
1.2200 USDT |
19,096.1683 TON |
1.2220 USDT |
1.2220 USDT |
1.2363 USDT |
1.2472 USDT |
| 2022-08-11 |
1.2160 USDT |
12,808.5669 TON |
1.2050 USDT |
1.1946 USDT |
1.2004 USDT |
1.2022 USDT |
| 2022-08-10 |
1.2291 USDT |
51,534.7266 TON |
1.2292 USDT |
1.1980 USDT |
1.2031 USDT |
1.2091 USDT |
| 2022-08-09 |
1.2288 USDT |
34,795.7099 TON |
1.2062 USDT |
1.1971 USDT |
1.2071 USDT |
1.2278 USDT |