Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
3.8033 USDT |
137,199.5325 TON |
3.8399 USDT |
3.7868 USDT |
3.9321 USDT |
3.7868 USDT |
| 2024-03-18 |
3.8615 USDT |
385,770.5142 TON |
3.8389 USDT |
3.7998 USDT |
3.9151 USDT |
3.9291 USDT |
| 2024-03-17 |
3.6959 USDT |
1,280,205.9761 TON |
3.7899 USDT |
3.7459 USDT |
3.8961 USDT |
3.8849 USDT |
| 2024-03-16 |
3.6940 USDT |
827,737.8559 TON |
3.5971 USDT |
3.4740 USDT |
3.5620 USDT |
3.5241 USDT |
| 2024-03-15 |
3.8324 USDT |
1,103,972.0250 TON |
3.8551 USDT |
3.7828 USDT |
3.8749 USDT |
3.8810 USDT |
| 2024-03-14 |
4.1120 USDT |
180,664.6040 TON |
4.0051 USDT |
3.9970 USDT |
4.0578 USDT |
4.0469 USDT |
| 2024-03-13 |
4.3276 USDT |
272,932.5772 TON |
4.3701 USDT |
4.3099 USDT |
4.3611 USDT |
4.3251 USDT |
| 2024-03-12 |
3.6484 USDT |
372,607.3014 TON |
3.8099 USDT |
3.7757 USDT |
3.8984 USDT |
4.0741 USDT |
| 2024-03-11 |
3.0482 USDT |
651,801.7047 TON |
3.2811 USDT |
3.1969 USDT |
3.2371 USDT |
3.2350 USDT |
| 2024-03-10 |
2.8315 USDT |
75,538.1083 TON |
2.8281 USDT |
2.7959 USDT |
2.8291 USDT |
2.8011 USDT |
| 2024-03-09 |
2.8516 USDT |
46,297.3358 TON |
2.8399 USDT |
2.8379 USDT |
2.8469 USDT |
2.8464 USDT |
| 2024-03-08 |
2.7554 USDT |
1,032,513.1699 TON |
2.7601 USDT |
2.6859 USDT |
2.7561 USDT |
2.7671 USDT |
| 2024-03-07 |
2.7070 USDT |
506,482.8261 TON |
2.7115 USDT |
2.6964 USDT |
2.7244 USDT |
2.7439 USDT |
| 2024-03-06 |
2.6705 USDT |
558,321.3795 TON |
2.6861 USDT |
2.6729 USDT |
2.6997 USDT |
2.6773 USDT |
| 2024-03-05 |
2.6433 USDT |
2,490,680.8307 TON |
2.6927 USDT |
2.2809 USDT |
2.5293 USDT |
2.5293 USDT |
| 2024-03-04 |
2.7085 USDT |
723,553.7033 TON |
2.6729 USDT |
2.6709 USDT |
2.7208 USDT |
2.7461 USDT |
| 2024-03-03 |
2.6440 USDT |
431,993.6700 TON |
2.6459 USDT |
2.6365 USDT |
2.6538 USDT |
2.6622 USDT |
| 2024-03-02 |
2.7052 USDT |
473,511.2552 TON |
2.7288 USDT |
2.6759 USDT |
2.7002 USDT |
2.7195 USDT |
| 2024-03-01 |
2.6761 USDT |
1,116,170.2568 TON |
2.7187 USDT |
2.6614 USDT |
2.7171 USDT |
2.7343 USDT |
| 2024-02-29 |
2.6018 USDT |
983,749.4392 TON |
2.5871 USDT |
2.4328 USDT |
2.4805 USDT |
2.4761 USDT |
| 2024-02-28 |
2.5550 USDT |
3,813,292.5769 TON |
2.7010 USDT |
2.2069 USDT |
2.4606 USDT |
2.5017 USDT |
| 2024-02-27 |
2.1590 USDT |
219,183.7982 TON |
2.1693 USDT |
2.1341 USDT |
2.1540 USDT |
2.1543 USDT |
| 2024-02-26 |
2.1233 USDT |
299,081.7471 TON |
2.1265 USDT |
2.1174 USDT |
2.1409 USDT |
2.1359 USDT |
| 2024-02-25 |
2.1131 USDT |
128,815.2439 TON |
2.1047 USDT |
2.0969 USDT |
2.1069 USDT |
2.1135 USDT |
| 2024-02-24 |
2.1175 USDT |
197,350.4768 TON |
2.1198 USDT |
2.1113 USDT |
2.1215 USDT |
2.1246 USDT |
| 2024-02-23 |
2.0879 USDT |
339,530.0524 TON |
2.0851 USDT |
2.0696 USDT |
2.0895 USDT |
2.1109 USDT |
| 2024-02-22 |
2.1111 USDT |
120,228.3472 TON |
2.0974 USDT |
2.0852 USDT |
2.0946 USDT |
2.0889 USDT |
| 2024-02-21 |
2.1525 USDT |
282,256.7722 TON |
2.1145 USDT |
2.1023 USDT |
2.1181 USDT |
2.1245 USDT |
| 2024-02-20 |
2.2551 USDT |
117,679.2832 TON |
2.1996 USDT |
2.1995 USDT |
2.2151 USDT |
2.2116 USDT |
| 2024-02-19 |
2.2594 USDT |
158,133.6618 TON |
2.2621 USDT |
2.2467 USDT |
2.2630 USDT |
2.2889 USDT |
| 2024-02-18 |
2.2562 USDT |
122,533.3408 TON |
2.2578 USDT |
2.2482 USDT |
2.2610 USDT |
2.2779 USDT |
| 2024-02-17 |
2.1770 USDT |
238,327.3101 TON |
2.2091 USDT |
2.1962 USDT |
2.2074 USDT |
2.2301 USDT |
| 2024-02-16 |
2.2005 USDT |
176,806.6474 TON |
2.1822 USDT |
2.1469 USDT |
2.1570 USDT |
2.1569 USDT |
| 2024-02-15 |
2.2138 USDT |
136,971.9172 TON |
2.2101 USDT |
2.1861 USDT |
2.2044 USDT |
2.2069 USDT |
| 2024-02-14 |
2.1881 USDT |
111,012.5874 TON |
2.1851 USDT |
2.1837 USDT |
2.1914 USDT |
2.2038 USDT |
| 2024-02-13 |
2.2058 USDT |
43,159.9482 TON |
2.1799 USDT |
2.1686 USDT |
2.1713 USDT |
2.1712 USDT |
| 2024-02-12 |
2.1690 USDT |
186,260.9509 TON |
2.1900 USDT |
2.1880 USDT |
2.1999 USDT |
2.2134 USDT |
| 2024-02-11 |
2.1055 USDT |
138,879.5750 TON |
2.1149 USDT |
2.0960 USDT |
2.1040 USDT |
2.1025 USDT |
| 2024-02-10 |
2.0761 USDT |
12,983.4816 TON |
2.0830 USDT |
2.0826 USDT |
2.0900 USDT |
2.0879 USDT |
| 2024-02-09 |
2.0728 USDT |
260,646.6778 TON |
2.0781 USDT |
2.0616 USDT |
2.0680 USDT |
2.0799 USDT |
| 2024-02-08 |
2.0652 USDT |
116,495.3879 TON |
2.0680 USDT |
2.0600 USDT |
2.0680 USDT |
2.0665 USDT |
| 2024-02-07 |
2.0424 USDT |
184,933.7146 TON |
2.0371 USDT |
2.0340 USDT |
2.0410 USDT |
2.0468 USDT |
| 2024-02-06 |
2.0544 USDT |
173,991.9991 TON |
2.0628 USDT |
2.0471 USDT |
2.0540 USDT |
2.0536 USDT |
| 2024-02-05 |
2.0561 USDT |
33,589.9532 TON |
2.0639 USDT |
2.0459 USDT |
2.0591 USDT |
2.0480 USDT |
| 2024-02-04 |
2.0416 USDT |
352,878.9783 TON |
2.0251 USDT |
2.0234 USDT |
2.0487 USDT |
2.0661 USDT |
| 2024-02-03 |
2.0447 USDT |
97,370.6757 TON |
2.0458 USDT |
2.0349 USDT |
2.0430 USDT |
2.0429 USDT |
| 2024-02-02 |
2.0735 USDT |
23,320.4561 TON |
2.0529 USDT |
2.0449 USDT |
2.0491 USDT |
2.0491 USDT |
| 2024-02-01 |
2.0583 USDT |
187,135.1229 TON |
2.0509 USDT |
2.0427 USDT |
2.0510 USDT |
2.0514 USDT |
| 2024-01-31 |
2.0764 USDT |
163,047.8432 TON |
2.0735 USDT |
2.0636 USDT |
2.0686 USDT |
2.0677 USDT |
| 2024-01-30 |
2.1163 USDT |
217,130.9006 TON |
2.1110 USDT |
2.1009 USDT |
2.1167 USDT |
2.1058 USDT |