Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
2.0552 USDT |
120,338.0931 TON |
2.0167 USDT |
1.9188 USDT |
1.9741 USDT |
1.9785 USDT |
| 2025-11-03 |
2.2185 USDT |
1,137.4036 TON |
2.1763 USDT |
2.1610 USDT |
2.1779 USDT |
2.1646 USDT |
| 2025-11-02 |
2.3164 USDT |
927.8355 TON |
2.3249 USDT |
2.3158 USDT |
2.3285 USDT |
2.3158 USDT |
| 2025-11-01 |
2.2876 USDT |
73,886.0896 TON |
2.2846 USDT |
2.2776 USDT |
2.2992 USDT |
2.3035 USDT |
| 2025-10-31 |
2.2202 USDT |
3,286.4425 TON |
2.2799 USDT |
2.2792 USDT |
2.2903 USDT |
2.2885 USDT |
| 2025-10-30 |
2.1476 USDT |
81,060.5838 TON |
2.1466 USDT |
2.0783 USDT |
2.0968 USDT |
2.1432 USDT |
| 2025-10-29 |
2.2567 USDT |
2,088.9107 TON |
2.2294 USDT |
2.2286 USDT |
2.2400 USDT |
2.2400 USDT |
| 2025-10-28 |
2.2587 USDT |
22,886.6193 TON |
2.2523 USDT |
2.1944 USDT |
2.2244 USDT |
2.2234 USDT |
| 2025-10-27 |
2.2274 USDT |
117,331.5041 TON |
2.2282 USDT |
2.1894 USDT |
2.2106 USDT |
2.2014 USDT |
| 2025-10-26 |
2.1682 USDT |
2,271.7106 TON |
2.1920 USDT |
2.1874 USDT |
2.2005 USDT |
2.1958 USDT |
| 2025-10-25 |
2.1593 USDT |
356,089.3973 TON |
2.1674 USDT |
2.1342 USDT |
2.1425 USDT |
2.1565 USDT |
| 2025-10-24 |
2.1445 USDT |
87,668.9145 TON |
2.1500 USDT |
2.1265 USDT |
2.1434 USDT |
2.1749 USDT |
| 2025-10-23 |
2.1272 USDT |
29,749.7674 TON |
2.1139 USDT |
2.1110 USDT |
2.1226 USDT |
2.1374 USDT |
| 2025-10-22 |
2.1704 USDT |
9,986.1978 TON |
2.1332 USDT |
2.1160 USDT |
2.1348 USDT |
2.1348 USDT |
| 2025-10-21 |
2.2187 USDT |
69,596.5426 TON |
2.1955 USDT |
2.1838 USDT |
2.1968 USDT |
2.2310 USDT |
| 2025-10-20 |
2.2452 USDT |
104,610.2580 TON |
2.2111 USDT |
2.1743 USDT |
2.2003 USDT |
2.2536 USDT |
| 2025-10-19 |
2.1887 USDT |
2,042.1312 TON |
2.2219 USDT |
2.2219 USDT |
2.2299 USDT |
2.2284 USDT |
| 2025-10-18 |
2.1424 USDT |
468.5629 TON |
2.1436 USDT |
2.1415 USDT |
2.1484 USDT |
2.1484 USDT |
| 2025-10-17 |
2.1246 USDT |
6,001.0921 TON |
2.1148 USDT |
2.1032 USDT |
2.1269 USDT |
2.1036 USDT |
| 2025-10-16 |
2.2260 USDT |
134,831.3865 TON |
2.2587 USDT |
2.1474 USDT |
2.1766 USDT |
2.1766 USDT |
| 2025-10-15 |
2.2743 USDT |
119,992.0676 TON |
2.3104 USDT |
2.1984 USDT |
2.2212 USDT |
2.2247 USDT |
| 2025-10-14 |
2.2579 USDT |
4,737.9445 TON |
2.2973 USDT |
2.2923 USDT |
2.3076 USDT |
2.2939 USDT |
| 2025-10-13 |
2.2902 USDT |
12,089.1049 TON |
2.3556 USDT |
2.3465 USDT |
2.3617 USDT |
2.3583 USDT |
| 2025-10-12 |
2.1456 USDT |
317,730.9249 TON |
2.0972 USDT |
2.0642 USDT |
2.0938 USDT |
2.2789 USDT |
| 2025-10-11 |
2.0774 USDT |
7,546.9418 TON |
2.1010 USDT |
2.0992 USDT |
2.1146 USDT |
2.1090 USDT |
| 2025-10-10 |
2.7107 USDT |
60,308.1252 TON |
2.7403 USDT |
2.6914 USDT |
2.7081 USDT |
2.7407 USDT |
| 2025-10-09 |
2.7311 USDT |
92,757.7039 TON |
2.7080 USDT |
2.6593 USDT |
2.7005 USDT |
2.7348 USDT |
| 2025-10-08 |
2.7483 USDT |
65,903.9693 TON |
2.7414 USDT |
2.7044 USDT |
2.7234 USDT |
2.7739 USDT |
| 2025-10-07 |
2.8172 USDT |
136,233.4427 TON |
2.8362 USDT |
2.7534 USDT |
2.7755 USDT |
2.7749 USDT |
| 2025-10-06 |
2.8147 USDT |
2,356.8523 TON |
2.8383 USDT |
2.8331 USDT |
2.8444 USDT |
2.8387 USDT |
| 2025-10-05 |
2.8243 USDT |
1,680.2848 TON |
2.8065 USDT |
2.8002 USDT |
2.8121 USDT |
2.8024 USDT |
| 2025-10-04 |
2.8237 USDT |
658.4940 TON |
2.8053 USDT |
2.8035 USDT |
2.8156 USDT |
2.8155 USDT |
| 2025-10-03 |
2.8200 USDT |
2,795.0955 TON |
2.8721 USDT |
2.8653 USDT |
2.8726 USDT |
2.8662 USDT |
| 2025-10-02 |
2.8015 USDT |
75,413.0357 TON |
2.8095 USDT |
2.7732 USDT |
2.8028 USDT |
2.8257 USDT |
| 2025-10-01 |
2.6788 USDT |
3,160.1447 TON |
2.7417 USDT |
2.7373 USDT |
2.7516 USDT |
2.7421 USDT |
| 2025-09-30 |
2.6567 USDT |
148,762.8408 TON |
2.6745 USDT |
2.6114 USDT |
2.6320 USDT |
2.7231 USDT |
| 2025-09-29 |
2.6976 USDT |
346.4197 TON |
2.7055 USDT |
2.6995 USDT |
2.7058 USDT |
2.7005 USDT |
| 2025-09-28 |
2.6903 USDT |
47,765.2087 TON |
2.6875 USDT |
2.6555 USDT |
2.6675 USDT |
2.6673 USDT |
| 2025-09-27 |
2.7217 USDT |
4,557.3269 TON |
2.7024 USDT |
2.6925 USDT |
2.7024 USDT |
2.6990 USDT |
| 2025-09-26 |
2.6885 USDT |
2,797.2911 TON |
2.7426 USDT |
2.7319 USDT |
2.7474 USDT |
2.7462 USDT |
| 2025-09-25 |
2.7412 USDT |
6,548.9558 TON |
2.6775 USDT |
2.6533 USDT |
2.6834 USDT |
2.6545 USDT |
| 2025-09-24 |
2.8203 USDT |
99,890.5491 TON |
2.8086 USDT |
2.7744 USDT |
2.8196 USDT |
2.8361 USDT |
| 2025-09-23 |
2.8127 USDT |
1,172.0149 TON |
2.8057 USDT |
2.8036 USDT |
2.8157 USDT |
2.8125 USDT |
| 2025-09-22 |
2.8349 USDT |
282,922.2910 TON |
2.9476 USDT |
2.5886 USDT |
2.8253 USDT |
2.8205 USDT |
| 2025-09-21 |
3.0883 USDT |
869.2746 TON |
3.0716 USDT |
3.0683 USDT |
3.0747 USDT |
3.0700 USDT |
| 2025-09-20 |
3.0976 USDT |
1,284.0489 TON |
3.0963 USDT |
3.0944 USDT |
3.1007 USDT |
3.0998 USDT |
| 2025-09-19 |
3.1485 USDT |
1,780.7687 TON |
3.1181 USDT |
3.1113 USDT |
3.1181 USDT |
3.1141 USDT |
| 2025-09-18 |
3.1467 USDT |
7,381.3652 TON |
3.1644 USDT |
3.1629 USDT |
3.1777 USDT |
3.1745 USDT |
| 2025-09-17 |
3.1116 USDT |
116,823.1002 TON |
3.1366 USDT |
3.0542 USDT |
3.0974 USDT |
3.1094 USDT |
| 2025-09-16 |
3.1698 USDT |
1,772.9417 TON |
3.1743 USDT |
3.1666 USDT |
3.1765 USDT |
3.1673 USDT |