Identifier on DigiFinex: ton_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
2.1178 USDT |
70,100.8648 TON |
2.1452 USDT |
2.1274 USDT |
2.1412 USDT |
2.1387 USDT |
| 2023-10-20 |
2.0969 USDT |
7,144.3755 TON |
2.0830 USDT |
2.0830 USDT |
2.0924 USDT |
2.0924 USDT |
| 2023-10-19 |
2.0636 USDT |
77,819.3555 TON |
2.0453 USDT |
1.9924 USDT |
2.0044 USDT |
2.0023 USDT |
| 2023-10-18 |
2.0762 USDT |
55,621.0981 TON |
2.0564 USDT |
2.0209 USDT |
2.0509 USDT |
2.0586 USDT |
| 2023-10-17 |
2.0184 USDT |
39,151.6950 TON |
2.1002 USDT |
2.0788 USDT |
2.1002 USDT |
2.0979 USDT |
| 2023-10-16 |
1.9550 USDT |
136,633.1944 TON |
1.9348 USDT |
1.9262 USDT |
1.9402 USDT |
1.9458 USDT |
| 2023-10-15 |
1.9290 USDT |
21,743.0343 TON |
1.9245 USDT |
1.9218 USDT |
1.9299 USDT |
1.9241 USDT |
| 2023-10-14 |
1.9363 USDT |
107,627.6653 TON |
1.9393 USDT |
1.9107 USDT |
1.9224 USDT |
1.9245 USDT |
| 2023-10-13 |
1.9531 USDT |
116,401.2705 TON |
1.9712 USDT |
1.9441 USDT |
1.9527 USDT |
1.9527 USDT |
| 2023-10-12 |
1.9710 USDT |
9,094.2142 TON |
1.9272 USDT |
1.9234 USDT |
1.9332 USDT |
1.9295 USDT |
| 2023-10-11 |
2.0014 USDT |
176,416.3701 TON |
2.0209 USDT |
1.9879 USDT |
1.9984 USDT |
1.9980 USDT |
| 2023-10-10 |
1.9933 USDT |
9,342.5819 TON |
1.9849 USDT |
1.9789 USDT |
1.9850 USDT |
1.9813 USDT |
| 2023-10-09 |
2.0092 USDT |
40,701.7762 TON |
1.9683 USDT |
1.9514 USDT |
1.9619 USDT |
1.9611 USDT |
| 2023-10-08 |
2.0540 USDT |
156,676.9707 TON |
2.0598 USDT |
2.0543 USDT |
2.0727 USDT |
2.0828 USDT |
| 2023-10-07 |
2.0900 USDT |
54,253.6814 TON |
2.0756 USDT |
2.0526 USDT |
2.0597 USDT |
2.0563 USDT |
| 2023-10-06 |
2.1277 USDT |
57,577.1883 TON |
2.1659 USDT |
2.1341 USDT |
2.1418 USDT |
2.1373 USDT |
| 2023-10-05 |
2.0624 USDT |
14,506.5102 TON |
2.0636 USDT |
2.0588 USDT |
2.0787 USDT |
2.0731 USDT |
| 2023-10-04 |
1.9835 USDT |
133,335.2114 TON |
1.9392 USDT |
1.9330 USDT |
1.9502 USDT |
1.9507 USDT |
| 2023-10-03 |
2.0289 USDT |
69,449.9372 TON |
2.0121 USDT |
2.0024 USDT |
2.0149 USDT |
2.0354 USDT |
| 2023-10-02 |
2.0875 USDT |
158,572.4953 TON |
2.0404 USDT |
2.0103 USDT |
2.0286 USDT |
2.0286 USDT |
| 2023-10-01 |
2.0996 USDT |
61,906.4877 TON |
2.0734 USDT |
2.0643 USDT |
2.0810 USDT |
2.0819 USDT |
| 2023-09-30 |
2.1512 USDT |
43,288.7568 TON |
2.1258 USDT |
2.1037 USDT |
2.1134 USDT |
2.1335 USDT |
| 2023-09-29 |
2.2160 USDT |
116,645.2485 TON |
2.2134 USDT |
2.1980 USDT |
2.2129 USDT |
2.2011 USDT |
| 2023-09-28 |
2.2248 USDT |
130,227.6303 TON |
2.2537 USDT |
2.2216 USDT |
2.2433 USDT |
2.2486 USDT |
| 2023-09-27 |
2.1738 USDT |
112,149.9918 TON |
2.1633 USDT |
2.1307 USDT |
2.1499 USDT |
2.1539 USDT |
| 2023-09-26 |
2.1556 USDT |
207,198.2321 TON |
2.1701 USDT |
2.1090 USDT |
2.1264 USDT |
2.1170 USDT |
| 2023-09-25 |
2.1825 USDT |
176,793.0063 TON |
2.1459 USDT |
2.1419 USDT |
2.1533 USDT |
2.1458 USDT |
| 2023-09-24 |
2.2450 USDT |
126,778.4717 TON |
2.2172 USDT |
2.2010 USDT |
2.2136 USDT |
2.2043 USDT |
| 2023-09-23 |
2.3122 USDT |
45,726.1691 TON |
2.2955 USDT |
2.2793 USDT |
2.2955 USDT |
2.2904 USDT |
| 2023-09-22 |
2.3125 USDT |
116,251.1739 TON |
2.3384 USDT |
2.2856 USDT |
2.3039 USDT |
2.3015 USDT |
| 2023-09-21 |
2.3627 USDT |
158,054.6783 TON |
2.3693 USDT |
2.3247 USDT |
2.3378 USDT |
2.3325 USDT |
| 2023-09-20 |
2.5008 USDT |
219,090.4018 TON |
2.4861 USDT |
2.4100 USDT |
2.4338 USDT |
2.4125 USDT |
| 2023-09-19 |
2.4999 USDT |
339,757.7664 TON |
2.5195 USDT |
2.5126 USDT |
2.5616 USDT |
2.5466 USDT |
| 2023-09-18 |
2.4121 USDT |
149,287.1384 TON |
2.4044 USDT |
2.3977 USDT |
2.4156 USDT |
2.4086 USDT |
| 2023-09-17 |
2.3781 USDT |
44,896.7178 TON |
2.3044 USDT |
2.2824 USDT |
2.2875 USDT |
2.2875 USDT |
| 2023-09-16 |
2.1989 USDT |
631,203.0102 TON |
2.1999 USDT |
2.1937 USDT |
2.2785 USDT |
2.4238 USDT |
| 2023-09-15 |
2.0293 USDT |
909,291.7702 TON |
1.9814 USDT |
1.9799 USDT |
2.0186 USDT |
2.2085 USDT |
| 2023-09-14 |
1.9057 USDT |
510,473.5981 TON |
1.9021 USDT |
1.8937 USDT |
1.9138 USDT |
1.9350 USDT |
| 2023-09-13 |
1.8949 USDT |
109,569.1404 TON |
1.8514 USDT |
1.8457 USDT |
1.8715 USDT |
1.8989 USDT |
| 2023-09-12 |
1.7828 USDT |
255,602.5065 TON |
1.8137 USDT |
1.8103 USDT |
1.8210 USDT |
1.8482 USDT |
| 2023-09-11 |
1.6750 USDT |
228,942.8284 TON |
1.6738 USDT |
1.6053 USDT |
1.6432 USDT |
1.6336 USDT |
| 2023-09-10 |
1.7518 USDT |
71,846.4539 TON |
1.7386 USDT |
1.7067 USDT |
1.7179 USDT |
1.7130 USDT |
| 2023-09-09 |
1.7908 USDT |
60,685.2123 TON |
1.7908 USDT |
1.7793 USDT |
1.7841 USDT |
1.7828 USDT |
| 2023-09-08 |
1.7962 USDT |
73,869.9839 TON |
1.8351 USDT |
1.7862 USDT |
1.7897 USDT |
1.7862 USDT |
| 2023-09-07 |
1.8249 USDT |
55,718.3049 TON |
1.8085 USDT |
1.7974 USDT |
1.8061 USDT |
1.7997 USDT |
| 2023-09-06 |
1.7757 USDT |
161,429.0887 TON |
1.7650 USDT |
1.7582 USDT |
1.7942 USDT |
1.8245 USDT |
| 2023-09-05 |
1.8004 USDT |
107,947.2446 TON |
1.7936 USDT |
1.7377 USDT |
1.7649 USDT |
1.7764 USDT |
| 2023-09-04 |
1.8983 USDT |
87,129.4749 TON |
1.9112 USDT |
1.8745 USDT |
1.8805 USDT |
1.8764 USDT |
| 2023-09-03 |
1.8633 USDT |
84,641.3566 TON |
1.8627 USDT |
1.8528 USDT |
1.8634 USDT |
1.8617 USDT |
| 2023-09-02 |
1.9075 USDT |
90,089.7900 TON |
1.8895 USDT |
1.8550 USDT |
1.8631 USDT |
1.8625 USDT |