Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
5.3395 USDT |
49,388.2807 TON |
5.3118 USDT |
5.2058 USDT |
5.2422 USDT |
5.2059 USDT |
| 2024-10-04 |
5.3525 USDT |
1,805.5836 TON |
5.4131 USDT |
5.3938 USDT |
5.4192 USDT |
5.4036 USDT |
| 2024-10-03 |
5.2640 USDT |
96,068.3978 TON |
5.2332 USDT |
5.1733 USDT |
5.2391 USDT |
5.2901 USDT |
| 2024-10-02 |
5.3888 USDT |
23,788.8287 TON |
5.3214 USDT |
5.2517 USDT |
5.3328 USDT |
5.2780 USDT |
| 2024-10-01 |
5.5128 USDT |
367,523.1235 TON |
5.6903 USDT |
5.1802 USDT |
5.3668 USDT |
5.3668 USDT |
| 2024-09-30 |
5.8085 USDT |
823.7473 TON |
5.8223 USDT |
5.8148 USDT |
5.8282 USDT |
5.8202 USDT |
| 2024-09-29 |
5.8137 USDT |
31,158.1173 TON |
5.8421 USDT |
5.8377 USDT |
5.8674 USDT |
5.8829 USDT |
| 2024-09-28 |
5.9348 USDT |
41,717.7274 TON |
5.8560 USDT |
5.8203 USDT |
5.8618 USDT |
5.8928 USDT |
| 2024-09-27 |
5.9524 USDT |
102,024.2258 TON |
5.9847 USDT |
5.9782 USDT |
6.0423 USDT |
6.0197 USDT |
| 2024-09-26 |
5.7971 USDT |
113,685.0669 TON |
5.8325 USDT |
5.7473 USDT |
5.7924 USDT |
5.7851 USDT |
| 2024-09-25 |
5.6802 USDT |
43,622.3313 TON |
5.7087 USDT |
5.6227 USDT |
5.6933 USDT |
5.7158 USDT |
| 2024-09-24 |
5.5704 USDT |
51,656.0819 TON |
5.5142 USDT |
5.5078 USDT |
5.5739 USDT |
5.6327 USDT |
| 2024-09-23 |
5.6353 USDT |
67,824.7096 TON |
5.6706 USDT |
5.6044 USDT |
5.6351 USDT |
5.6212 USDT |
| 2024-09-22 |
5.6157 USDT |
43,257.9399 TON |
5.5592 USDT |
5.5078 USDT |
5.5583 USDT |
5.5808 USDT |
| 2024-09-21 |
5.5683 USDT |
45,028.1394 TON |
5.5878 USDT |
5.5757 USDT |
5.6082 USDT |
5.6280 USDT |
| 2024-09-20 |
5.6702 USDT |
75,900.9944 TON |
5.5955 USDT |
5.5628 USDT |
5.6007 USDT |
5.6126 USDT |
| 2024-09-19 |
5.7255 USDT |
29,033.4389 TON |
5.7538 USDT |
5.6680 USDT |
5.7022 USDT |
5.6922 USDT |
| 2024-09-18 |
5.5143 USDT |
80,597.8033 TON |
5.4773 USDT |
5.4662 USDT |
5.5468 USDT |
5.6043 USDT |
| 2024-09-17 |
5.5091 USDT |
45,870.4671 TON |
5.4988 USDT |
5.4779 USDT |
5.5232 USDT |
5.5143 USDT |
| 2024-09-16 |
5.4809 USDT |
21,830.6963 TON |
5.4283 USDT |
5.4013 USDT |
5.4383 USDT |
5.4336 USDT |
| 2024-09-15 |
5.6464 USDT |
66,925.5089 TON |
5.6587 USDT |
5.5432 USDT |
5.5985 USDT |
5.5772 USDT |
| 2024-09-14 |
5.7202 USDT |
20,205.9370 TON |
5.6889 USDT |
5.6486 USDT |
5.6833 USDT |
5.6774 USDT |
| 2024-09-13 |
5.7095 USDT |
59,326.2007 TON |
5.7929 USDT |
5.7649 USDT |
5.8123 USDT |
5.7675 USDT |
| 2024-09-12 |
5.4697 USDT |
43,084.0964 TON |
5.6469 USDT |
5.5389 USDT |
5.5755 USDT |
5.5708 USDT |
| 2024-09-11 |
5.2940 USDT |
11,316.9449 TON |
5.2978 USDT |
5.2978 USDT |
5.3678 USDT |
5.3678 USDT |
| 2024-09-10 |
5.2758 USDT |
98,394.6930 TON |
5.3112 USDT |
5.2560 USDT |
5.3143 USDT |
5.4552 USDT |
| 2024-09-09 |
5.0771 USDT |
81,249.1190 TON |
5.1812 USDT |
5.1379 USDT |
5.1891 USDT |
5.2555 USDT |
| 2024-09-08 |
4.7389 USDT |
43,749.4983 TON |
4.7291 USDT |
4.7290 USDT |
4.7815 USDT |
4.8871 USDT |
| 2024-09-07 |
4.6381 USDT |
48,751.1633 TON |
4.6168 USDT |
4.5932 USDT |
4.6322 USDT |
4.6374 USDT |
| 2024-09-06 |
4.7891 USDT |
262,813.7230 TON |
4.8998 USDT |
4.6970 USDT |
4.7730 USDT |
4.7612 USDT |
| 2024-09-05 |
4.6980 USDT |
274,573.8935 TON |
4.6697 USDT |
4.5858 USDT |
4.6656 USDT |
4.8084 USDT |
| 2024-09-04 |
4.6988 USDT |
56,345.2775 TON |
4.6435 USDT |
4.5688 USDT |
4.6122 USDT |
4.6438 USDT |
| 2024-09-03 |
5.0487 USDT |
11,071.9320 TON |
4.9671 USDT |
4.9178 USDT |
4.9478 USDT |
4.9250 USDT |
| 2024-09-02 |
5.1793 USDT |
86,883.4693 TON |
5.1351 USDT |
5.0862 USDT |
5.1669 USDT |
5.1602 USDT |
| 2024-09-01 |
5.3510 USDT |
57,959.3934 TON |
5.2738 USDT |
5.2209 USDT |
5.2764 USDT |
5.3385 USDT |
| 2024-08-31 |
5.3578 USDT |
85,809.8814 TON |
5.3348 USDT |
5.3248 USDT |
5.3902 USDT |
5.3867 USDT |
| 2024-08-30 |
5.3818 USDT |
64,710.0212 TON |
5.2948 USDT |
5.2780 USDT |
5.3103 USDT |
5.3554 USDT |
| 2024-08-29 |
5.5423 USDT |
47,454.1552 TON |
5.3873 USDT |
5.3625 USDT |
5.4054 USDT |
5.4472 USDT |
| 2024-08-28 |
5.5183 USDT |
488,313.1825 TON |
5.6293 USDT |
5.1261 USDT |
5.5212 USDT |
5.4990 USDT |
| 2024-08-27 |
5.3879 USDT |
202,638.9738 TON |
5.4357 USDT |
5.3616 USDT |
5.4242 USDT |
5.3948 USDT |
| 2024-08-26 |
5.5237 USDT |
337,376.2772 TON |
5.3883 USDT |
5.0351 USDT |
5.1649 USDT |
5.1210 USDT |
| 2024-08-25 |
5.7001 USDT |
244,659.6223 TON |
5.7567 USDT |
5.7551 USDT |
5.8489 USDT |
5.8793 USDT |
| 2024-08-24 |
6.7629 USDT |
69,370.2592 TON |
6.7806 USDT |
6.7565 USDT |
6.8017 USDT |
6.8060 USDT |
| 2024-08-23 |
6.6008 USDT |
84,760.8264 TON |
6.5424 USDT |
6.5415 USDT |
6.5953 USDT |
6.7465 USDT |
| 2024-08-22 |
6.5174 USDT |
36,709.4702 TON |
6.5595 USDT |
6.4872 USDT |
6.5155 USDT |
6.4967 USDT |
| 2024-08-21 |
6.6530 USDT |
136,237.1597 TON |
6.6882 USDT |
6.4760 USDT |
6.5517 USDT |
6.5517 USDT |
| 2024-08-20 |
6.7711 USDT |
133,800.4487 TON |
6.7908 USDT |
6.5945 USDT |
6.6448 USDT |
6.6869 USDT |
| 2024-08-19 |
6.8914 USDT |
97,421.2824 TON |
6.7723 USDT |
6.7310 USDT |
6.7945 USDT |
6.8065 USDT |
| 2024-08-18 |
6.5943 USDT |
105,262.5339 TON |
6.6208 USDT |
6.6155 USDT |
6.6604 USDT |
6.7037 USDT |
| 2024-08-17 |
6.4908 USDT |
31,412.6149 TON |
6.4654 USDT |
6.4326 USDT |
6.4605 USDT |
6.4653 USDT |