Identifier on DigiFinex: ton_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-28 |
0.8816 USDT |
90,796.9861 TON |
0.9019 USDT |
0.8958 USDT |
0.9081 USDT |
0.8962 USDT |
2022-07-27 |
0.8516 USDT |
37,875.6532 TON |
0.8748 USDT |
0.8678 USDT |
0.8723 USDT |
0.8762 USDT |
2022-07-26 |
0.8384 USDT |
23,033.1620 TON |
0.8164 USDT |
0.8157 USDT |
0.8218 USDT |
0.8222 USDT |
2022-07-25 |
0.8872 USDT |
39,378.1249 TON |
0.8712 USDT |
0.8633 USDT |
0.8710 USDT |
0.8774 USDT |
2022-07-24 |
0.9137 USDT |
17,097.6442 TON |
0.9103 USDT |
0.9075 USDT |
0.9131 USDT |
0.9170 USDT |
2022-07-23 |
0.9199 USDT |
24,531.3213 TON |
0.9145 USDT |
0.9043 USDT |
0.9075 USDT |
0.9070 USDT |
2022-07-22 |
0.9220 USDT |
9,913.3942 TON |
0.9162 USDT |
0.9119 USDT |
0.9170 USDT |
0.9198 USDT |
2022-07-21 |
0.9205 USDT |
18,710.3061 TON |
0.9055 USDT |
0.9038 USDT |
0.9073 USDT |
0.9113 USDT |
2022-07-20 |
0.9590 USDT |
39,313.4781 TON |
0.9419 USDT |
0.9279 USDT |
0.9353 USDT |
0.9290 USDT |
2022-07-19 |
0.9577 USDT |
114,917.8633 TON |
0.9755 USDT |
0.9567 USDT |
0.9630 USDT |
0.9591 USDT |
2022-07-18 |
0.9599 USDT |
23,380.2018 TON |
0.9344 USDT |
0.9274 USDT |
0.9346 USDT |
0.9411 USDT |
2022-07-17 |
0.9620 USDT |
21,421.2831 TON |
0.9574 USDT |
0.9527 USDT |
0.9579 USDT |
0.9633 USDT |
2022-07-16 |
0.9295 USDT |
32,522.8919 TON |
0.9452 USDT |
0.9347 USDT |
0.9453 USDT |
0.9457 USDT |
2022-07-15 |
0.9366 USDT |
28,904.7487 TON |
0.9408 USDT |
0.9305 USDT |
0.9332 USDT |
0.9329 USDT |
2022-07-14 |
0.8996 USDT |
23,552.0050 TON |
0.9353 USDT |
0.9309 USDT |
0.9329 USDT |
0.9321 USDT |
2022-07-13 |
0.9301 USDT |
39,274.0550 TON |
0.9075 USDT |
0.8852 USDT |
0.9021 USDT |
0.8866 USDT |
2022-07-12 |
0.9722 USDT |
52,386.9351 TON |
0.9687 USDT |
0.9493 USDT |
0.9518 USDT |
0.9500 USDT |
2022-07-11 |
1.0252 USDT |
24,864.4354 TON |
1.0082 USDT |
0.9881 USDT |
0.9931 USDT |
0.9921 USDT |
2022-07-10 |
1.0576 USDT |
10,509.4644 TON |
1.0509 USDT |
1.0491 USDT |
1.0555 USDT |
1.0566 USDT |
2022-07-09 |
1.0679 USDT |
20,002.3636 TON |
1.0670 USDT |
1.0636 USDT |
1.0674 USDT |
1.0669 USDT |
2022-07-08 |
1.0647 USDT |
12,037.4096 TON |
1.0693 USDT |
1.0609 USDT |
1.0700 USDT |
1.0703 USDT |
2022-07-07 |
1.0680 USDT |
23,638.3406 TON |
1.0774 USDT |
1.0688 USDT |
1.0789 USDT |
1.0721 USDT |
2022-07-06 |
1.0366 USDT |
33,426.4829 TON |
1.0223 USDT |
1.0208 USDT |
1.0303 USDT |
1.0338 USDT |
2022-07-05 |
1.0750 USDT |
30,121.2243 TON |
1.0490 USDT |
1.0465 USDT |
1.0577 USDT |
1.0572 USDT |
2022-07-04 |
1.0742 USDT |
26,058.5225 TON |
1.0795 USDT |
1.0696 USDT |
1.0845 USDT |
1.0859 USDT |
2022-07-03 |
1.0897 USDT |
12,321.0136 TON |
1.0963 USDT |
1.0829 USDT |
1.0886 USDT |
1.0831 USDT |
2022-07-02 |
1.1159 USDT |
17,051.7841 TON |
1.1084 USDT |
1.0999 USDT |
1.1067 USDT |
1.1053 USDT |
2022-07-01 |
1.1077 USDT |
44,891.6882 TON |
1.1230 USDT |
1.1093 USDT |
1.1354 USDT |
1.1328 USDT |
2022-06-30 |
1.1129 USDT |
54,391.0644 TON |
1.0850 USDT |
1.0531 USDT |
1.0688 USDT |
1.0801 USDT |
2022-06-29 |
1.2696 USDT |
43,645.6113 TON |
1.2320 USDT |
1.2190 USDT |
1.2300 USDT |
1.2300 USDT |
2022-06-28 |
1.3376 USDT |
39,609.6581 TON |
1.2936 USDT |
1.2879 USDT |
1.2935 USDT |
1.2930 USDT |
2022-06-27 |
1.1573 USDT |
459,775.1089 TON |
1.0537 USDT |
1.0467 USDT |
1.0608 USDT |
1.2780 USDT |
2022-06-26 |
1.0693 USDT |
14,946.9207 TON |
1.0566 USDT |
1.0512 USDT |
1.0566 USDT |
1.0691 USDT |
2022-06-25 |
1.0704 USDT |
7,913.4989 TON |
1.0682 USDT |
1.0682 USDT |
1.0746 USDT |
1.0810 USDT |
2022-06-24 |
1.0911 USDT |
15,298.1716 TON |
1.0928 USDT |
1.0905 USDT |
1.0962 USDT |
1.1005 USDT |
2022-06-23 |
1.0715 USDT |
65,654.2614 TON |
1.0797 USDT |
1.0639 USDT |
1.0777 USDT |
1.0922 USDT |
2022-06-22 |
1.0552 USDT |
20,147.6909 TON |
1.0638 USDT |
1.0510 USDT |
1.0543 USDT |
1.0576 USDT |
2022-06-21 |
1.0961 USDT |
31,648.8396 TON |
1.1020 USDT |
1.0699 USDT |
1.0806 USDT |
1.0842 USDT |
2022-06-20 |
1.0362 USDT |
32,057.1878 TON |
1.0442 USDT |
1.0395 USDT |
1.0586 USDT |
1.0708 USDT |
2022-06-19 |
0.8252 USDT |
118,575.6581 TON |
0.7858 USDT |
0.7843 USDT |
0.8178 USDT |
0.8959 USDT |
2022-06-18 |
0.7970 USDT |
71,094.6936 TON |
0.7806 USDT |
0.7475 USDT |
0.7665 USDT |
0.7750 USDT |
2022-06-17 |
0.8514 USDT |
34,077.4145 TON |
0.8599 USDT |
0.8499 USDT |
0.8575 USDT |
0.8614 USDT |
2022-06-16 |
0.8896 USDT |
48,103.8392 TON |
0.8679 USDT |
0.8450 USDT |
0.8520 USDT |
0.8459 USDT |
2022-06-15 |
0.8893 USDT |
83,267.7566 TON |
0.8964 USDT |
0.8874 USDT |
0.9054 USDT |
0.9278 USDT |
2022-06-14 |
0.9595 USDT |
61,141.7780 TON |
0.9543 USDT |
0.9191 USDT |
0.9339 USDT |
0.9289 USDT |
2022-06-13 |
1.0093 USDT |
34,342.5626 TON |
0.9777 USDT |
0.9654 USDT |
0.9706 USDT |
0.9654 USDT |
2022-06-12 |
1.1159 USDT |
37,835.1102 TON |
1.1386 USDT |
1.1074 USDT |
1.1152 USDT |
1.1084 USDT |
2022-06-11 |
1.1933 USDT |
18,525.7038 TON |
1.1571 USDT |
1.1436 USDT |
1.1513 USDT |
1.1549 USDT |
2022-06-10 |
1.2542 USDT |
9,891.7287 TON |
1.2420 USDT |
1.2390 USDT |
1.2471 USDT |
1.2476 USDT |
2022-06-09 |
1.2773 USDT |
8,059.4758 TON |
1.2789 USDT |
1.2707 USDT |
1.2734 USDT |
1.2728 USDT |