Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
3.1666 USDT |
1,753.5337 TON |
3.1423 USDT |
3.1413 USDT |
3.1510 USDT |
3.1510 USDT |
| 2025-09-14 |
3.2139 USDT |
4,359.6399 TON |
3.1656 USDT |
3.1524 USDT |
3.1799 USDT |
3.1566 USDT |
| 2025-09-13 |
3.2256 USDT |
3,123.9135 TON |
3.2285 USDT |
3.2219 USDT |
3.2363 USDT |
3.2224 USDT |
| 2025-09-12 |
3.1933 USDT |
1,241.3318 TON |
3.1790 USDT |
3.1772 USDT |
3.1893 USDT |
3.1893 USDT |
| 2025-09-11 |
3.1870 USDT |
2,711.9378 TON |
3.1907 USDT |
3.1781 USDT |
3.1925 USDT |
3.1827 USDT |
| 2025-09-10 |
3.1207 USDT |
51,416.3890 TON |
3.1395 USDT |
3.1144 USDT |
3.1386 USDT |
3.1505 USDT |
| 2025-09-09 |
3.1111 USDT |
68,515.6574 TON |
3.1225 USDT |
3.0703 USDT |
3.0850 USDT |
3.0897 USDT |
| 2025-09-08 |
3.0940 USDT |
61,901.2799 TON |
3.0961 USDT |
3.0774 USDT |
3.0907 USDT |
3.0991 USDT |
| 2025-09-07 |
3.0856 USDT |
36,612.0700 TON |
3.0910 USDT |
3.0828 USDT |
3.0947 USDT |
3.0954 USDT |
| 2025-09-06 |
3.0494 USDT |
1,097.8311 TON |
3.0569 USDT |
3.0563 USDT |
3.0637 USDT |
3.0591 USDT |
| 2025-09-05 |
3.1100 USDT |
1,915.1534 TON |
3.1008 USDT |
3.0981 USDT |
3.1047 USDT |
3.1030 USDT |
| 2025-09-04 |
3.1503 USDT |
57,045.8255 TON |
3.1687 USDT |
3.0867 USDT |
3.1077 USDT |
3.0985 USDT |
| 2025-09-03 |
3.1468 USDT |
52,210.9517 TON |
3.1687 USDT |
3.1282 USDT |
3.1418 USDT |
3.1523 USDT |
| 2025-09-02 |
3.1188 USDT |
5,503.2241 TON |
3.0979 USDT |
3.0979 USDT |
3.1380 USDT |
3.1361 USDT |
| 2025-09-01 |
3.1368 USDT |
1,079.7810 TON |
3.1400 USDT |
3.1311 USDT |
3.1400 USDT |
3.1356 USDT |
| 2025-08-31 |
3.1397 USDT |
0.4994 TON |
3.1698 USDT |
3.1697 USDT |
3.1698 USDT |
3.1697 USDT |
| 2025-08-30 |
3.0689 USDT |
31,577.3335 TON |
3.0398 USDT |
3.0371 USDT |
3.0736 USDT |
3.0737 USDT |
| 2025-08-29 |
3.1083 USDT |
1,075.5826 TON |
3.0664 USDT |
3.0515 USDT |
3.0674 USDT |
3.0624 USDT |
| 2025-08-28 |
3.1946 USDT |
1,969.6820 TON |
3.1702 USDT |
3.1653 USDT |
3.1745 USDT |
3.1713 USDT |
| 2025-08-27 |
3.1767 USDT |
2,543.7343 TON |
3.2018 USDT |
3.1928 USDT |
3.2038 USDT |
3.1955 USDT |
| 2025-08-26 |
3.1367 USDT |
2,164.9955 TON |
3.1600 USDT |
3.1568 USDT |
3.1708 USDT |
3.1620 USDT |
| 2025-08-25 |
3.2781 USDT |
1,339.7950 TON |
3.2154 USDT |
3.1967 USDT |
3.2155 USDT |
3.2086 USDT |
| 2025-08-24 |
3.3599 USDT |
70,609.3533 TON |
3.3726 USDT |
3.3103 USDT |
3.3237 USDT |
3.3196 USDT |
| 2025-08-23 |
3.3724 USDT |
145,768.0870 TON |
3.3922 USDT |
3.3314 USDT |
3.3516 USDT |
3.3727 USDT |
| 2025-08-22 |
3.2874 USDT |
18,540.7221 TON |
3.3197 USDT |
3.3197 USDT |
3.3430 USDT |
3.3400 USDT |
| 2025-08-21 |
3.2658 USDT |
49,966.3192 TON |
3.2695 USDT |
3.2320 USDT |
3.2518 USDT |
3.2807 USDT |
| 2025-08-20 |
3.2528 USDT |
91,169.9308 TON |
3.2564 USDT |
3.1962 USDT |
3.2518 USDT |
3.2750 USDT |
| 2025-08-19 |
3.2489 USDT |
673.4242 TON |
3.2463 USDT |
3.2391 USDT |
3.2473 USDT |
3.2414 USDT |
| 2025-08-18 |
3.4180 USDT |
51,116.0656 TON |
3.3530 USDT |
3.3091 USDT |
3.3577 USDT |
3.3208 USDT |
| 2025-08-17 |
3.4802 USDT |
37,438.5878 TON |
3.4996 USDT |
3.4653 USDT |
3.4843 USDT |
3.4796 USDT |
| 2025-08-16 |
3.4251 USDT |
6,842.8378 TON |
3.4773 USDT |
3.4717 USDT |
3.4987 USDT |
3.4742 USDT |
| 2025-08-15 |
3.4409 USDT |
4,465.5592 TON |
3.4754 USDT |
3.4625 USDT |
3.4977 USDT |
3.4823 USDT |
| 2025-08-14 |
3.4986 USDT |
8,292.6287 TON |
3.4180 USDT |
3.4080 USDT |
3.4533 USDT |
3.4339 USDT |
| 2025-08-13 |
3.4720 USDT |
9,991.4923 TON |
3.5141 USDT |
3.5002 USDT |
3.5207 USDT |
3.5027 USDT |
| 2025-08-12 |
3.3992 USDT |
1,152.7172 TON |
3.4330 USDT |
3.4326 USDT |
3.4472 USDT |
3.4472 USDT |
| 2025-08-11 |
3.3602 USDT |
15,161.6143 TON |
3.3153 USDT |
3.3037 USDT |
3.3723 USDT |
3.3682 USDT |
| 2025-08-10 |
3.3523 USDT |
31,301.8914 TON |
3.3197 USDT |
3.3119 USDT |
3.3337 USDT |
3.3351 USDT |
| 2025-08-09 |
3.3668 USDT |
11,086.1207 TON |
3.3743 USDT |
3.3583 USDT |
3.3889 USDT |
3.3768 USDT |
| 2025-08-08 |
3.3382 USDT |
52,865.0447 TON |
3.3419 USDT |
3.3395 USDT |
3.3568 USDT |
3.3525 USDT |
| 2025-08-07 |
3.2943 USDT |
30,949.5959 TON |
3.3223 USDT |
3.2717 USDT |
3.3085 USDT |
3.3316 USDT |
| 2025-08-06 |
3.1973 USDT |
36,447.8925 TON |
3.2083 USDT |
3.2083 USDT |
3.2406 USDT |
3.2951 USDT |
| 2025-08-05 |
3.3195 USDT |
29,415.9966 TON |
3.2477 USDT |
3.2231 USDT |
3.2508 USDT |
3.2289 USDT |
| 2025-08-04 |
3.4789 USDT |
60,904.0686 TON |
3.3931 USDT |
3.3853 USDT |
3.4217 USDT |
3.4212 USDT |
| 2025-08-03 |
3.6182 USDT |
32,111.6154 TON |
3.6241 USDT |
3.6112 USDT |
3.6422 USDT |
3.6538 USDT |
| 2025-08-02 |
3.6021 USDT |
100,281.2494 TON |
3.5718 USDT |
3.4977 USDT |
3.5595 USDT |
3.5217 USDT |
| 2025-08-01 |
3.5287 USDT |
149,022.8967 TON |
3.5998 USDT |
3.4947 USDT |
3.5552 USDT |
3.5552 USDT |
| 2025-07-31 |
3.5179 USDT |
170,771.8620 TON |
3.5432 USDT |
3.4931 USDT |
3.5572 USDT |
3.5652 USDT |
| 2025-07-30 |
3.3678 USDT |
240,341.4124 TON |
3.3273 USDT |
3.2627 USDT |
3.3664 USDT |
3.3757 USDT |
| 2025-07-29 |
3.2630 USDT |
83,656.0350 TON |
3.2312 USDT |
3.2239 USDT |
3.2769 USDT |
3.3665 USDT |
| 2025-07-28 |
3.3389 USDT |
36,242.6422 TON |
3.2713 USDT |
3.2016 USDT |
3.2288 USDT |
3.2102 USDT |