Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
2.1210 USDT |
198,714.4871 TON |
2.1191 USDT |
2.1056 USDT |
2.1228 USDT |
2.1179 USDT |
| 2024-01-28 |
2.1082 USDT |
137,211.5433 TON |
2.1141 USDT |
2.0969 USDT |
2.1171 USDT |
2.1171 USDT |
| 2024-01-27 |
2.0736 USDT |
102,317.8550 TON |
2.0749 USDT |
2.0654 USDT |
2.0720 USDT |
2.0854 USDT |
| 2024-01-26 |
2.0800 USDT |
172,699.3588 TON |
2.1088 USDT |
2.0726 USDT |
2.0904 USDT |
2.0751 USDT |
| 2024-01-25 |
2.0757 USDT |
290,486.3983 TON |
2.0531 USDT |
2.0275 USDT |
2.0511 USDT |
2.0499 USDT |
| 2024-01-24 |
2.1353 USDT |
220,534.8192 TON |
2.1485 USDT |
2.1016 USDT |
2.1181 USDT |
2.1270 USDT |
| 2024-01-23 |
2.1175 USDT |
194,394.8137 TON |
2.1121 USDT |
2.0989 USDT |
2.1126 USDT |
2.1109 USDT |
| 2024-01-22 |
2.1755 USDT |
340,726.6306 TON |
2.1780 USDT |
2.1109 USDT |
2.1584 USDT |
2.1551 USDT |
| 2024-01-21 |
2.2562 USDT |
56,809.8531 TON |
2.2292 USDT |
2.2157 USDT |
2.2210 USDT |
2.2201 USDT |
| 2024-01-20 |
2.2162 USDT |
189,622.2150 TON |
2.2369 USDT |
2.2309 USDT |
2.2501 USDT |
2.2591 USDT |
| 2024-01-19 |
2.2128 USDT |
227,308.2061 TON |
2.2146 USDT |
2.1639 USDT |
2.2114 USDT |
2.2209 USDT |
| 2024-01-18 |
2.2598 USDT |
338,933.9182 TON |
2.2434 USDT |
2.1872 USDT |
2.2072 USDT |
2.1956 USDT |
| 2024-01-17 |
2.3468 USDT |
184,502.5307 TON |
2.3035 USDT |
2.2821 USDT |
2.2934 USDT |
2.2931 USDT |
| 2024-01-16 |
2.4163 USDT |
285,962.2341 TON |
2.4309 USDT |
2.4076 USDT |
2.4220 USDT |
2.4219 USDT |
| 2024-01-15 |
2.3485 USDT |
0.0000 TON |
2.3987 USDT |
2.3987 USDT |
2.3987 USDT |
2.3987 USDT |
| 2024-01-14 |
2.2575 USDT |
433,333.9472 TON |
2.3731 USDT |
2.2799 USDT |
2.3161 USDT |
2.2901 USDT |
| 2024-01-13 |
2.1165 USDT |
249,210.4985 TON |
2.1004 USDT |
2.0921 USDT |
2.1059 USDT |
2.1089 USDT |
| 2024-01-12 |
2.1729 USDT |
445,808.7514 TON |
2.1569 USDT |
2.1079 USDT |
2.1478 USDT |
2.1430 USDT |
| 2024-01-11 |
2.2639 USDT |
414,300.1360 TON |
2.2385 USDT |
2.2009 USDT |
2.2124 USDT |
2.2124 USDT |
| 2024-01-10 |
2.2078 USDT |
465,533.1650 TON |
2.2156 USDT |
2.1929 USDT |
2.2271 USDT |
2.2522 USDT |
| 2024-01-09 |
2.2234 USDT |
424,416.0598 TON |
2.2251 USDT |
2.1814 USDT |
2.2121 USDT |
2.2057 USDT |
| 2024-01-08 |
2.2258 USDT |
344,414.2280 TON |
2.2520 USDT |
2.2479 USDT |
2.2715 USDT |
2.2906 USDT |
| 2024-01-07 |
2.2558 USDT |
218,689.2891 TON |
2.3409 USDT |
2.2087 USDT |
2.2450 USDT |
2.2149 USDT |
| 2024-01-06 |
2.1230 USDT |
103,456.6399 TON |
2.1727 USDT |
2.1571 USDT |
2.1770 USDT |
2.1789 USDT |
| 2024-01-05 |
2.1397 USDT |
158,159.5318 TON |
2.0891 USDT |
2.0664 USDT |
2.0873 USDT |
2.0671 USDT |
| 2024-01-04 |
2.2013 USDT |
191,698.2687 TON |
2.1950 USDT |
2.1687 USDT |
2.1841 USDT |
2.1860 USDT |
| 2024-01-03 |
2.1540 USDT |
181,818.4803 TON |
2.2272 USDT |
2.2065 USDT |
2.2283 USDT |
2.2149 USDT |
| 2024-01-02 |
2.3597 USDT |
263,822.0223 TON |
2.3386 USDT |
2.2891 USDT |
2.3051 USDT |
2.2906 USDT |
| 2024-01-01 |
2.3311 USDT |
93,231.2442 TON |
2.3151 USDT |
2.3113 USDT |
2.3271 USDT |
2.3431 USDT |
| 2023-12-31 |
2.3577 USDT |
120,575.9101 TON |
2.3011 USDT |
2.3005 USDT |
2.3144 USDT |
2.3339 USDT |
| 2023-12-30 |
2.3620 USDT |
244,060.0649 TON |
2.4331 USDT |
2.3626 USDT |
2.3861 USDT |
2.3690 USDT |
| 2023-12-29 |
2.2415 USDT |
453,093.9168 TON |
2.2602 USDT |
2.2039 USDT |
2.2313 USDT |
2.2696 USDT |
| 2023-12-28 |
2.1794 USDT |
92,294.1900 TON |
2.1910 USDT |
2.1887 USDT |
2.1927 USDT |
2.1889 USDT |
| 2023-12-27 |
2.1728 USDT |
215,371.4499 TON |
2.1946 USDT |
2.1647 USDT |
2.1814 USDT |
2.1699 USDT |
| 2023-12-26 |
2.1898 USDT |
185,492.2251 TON |
2.1619 USDT |
2.1506 USDT |
2.1731 USDT |
2.1748 USDT |
| 2023-12-25 |
2.2095 USDT |
183,898.8205 TON |
2.2297 USDT |
2.2105 USDT |
2.2249 USDT |
2.2311 USDT |
| 2023-12-24 |
2.2114 USDT |
107,596.1765 TON |
2.2145 USDT |
2.1729 USDT |
2.2034 USDT |
2.1807 USDT |
| 2023-12-23 |
2.2341 USDT |
217,951.8034 TON |
2.2496 USDT |
2.2110 USDT |
2.2237 USDT |
2.2179 USDT |
| 2023-12-22 |
2.2943 USDT |
339,457.6258 TON |
2.2906 USDT |
2.2564 USDT |
2.2660 USDT |
2.2679 USDT |
| 2023-12-21 |
2.2881 USDT |
265,798.2021 TON |
2.3253 USDT |
2.2576 USDT |
2.2835 USDT |
2.2809 USDT |
| 2023-12-20 |
2.2004 USDT |
15,465.1145 TON |
2.1885 USDT |
2.1881 USDT |
2.1979 USDT |
2.1945 USDT |
| 2023-12-19 |
2.1445 USDT |
229,628.0063 TON |
2.1609 USDT |
2.1298 USDT |
2.1524 USDT |
2.1509 USDT |
| 2023-12-18 |
2.1089 USDT |
117,234.1073 TON |
2.1031 USDT |
2.0849 USDT |
2.1017 USDT |
2.0969 USDT |
| 2023-12-17 |
2.1615 USDT |
13,050.6003 TON |
2.1551 USDT |
2.1435 USDT |
2.1551 USDT |
2.1489 USDT |
| 2023-12-16 |
2.2058 USDT |
207,712.3627 TON |
2.2241 USDT |
2.2241 USDT |
2.2425 USDT |
2.2419 USDT |
| 2023-12-15 |
2.1724 USDT |
119,996.2266 TON |
2.1511 USDT |
2.1450 USDT |
2.1521 USDT |
2.1491 USDT |
| 2023-12-14 |
2.1819 USDT |
222,888.1576 TON |
2.1849 USDT |
2.1735 USDT |
2.1869 USDT |
2.1938 USDT |
| 2023-12-13 |
2.1002 USDT |
222,679.7669 TON |
2.1193 USDT |
2.1167 USDT |
2.1453 USDT |
2.2074 USDT |
| 2023-12-12 |
2.1290 USDT |
175,930.8056 TON |
2.0943 USDT |
2.0800 USDT |
2.1081 USDT |
2.1131 USDT |
| 2023-12-11 |
2.1104 USDT |
172,387.9155 TON |
2.2211 USDT |
2.1139 USDT |
2.1411 USDT |
2.1452 USDT |