Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |