Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
6.1667 USDT |
1,804,976.4012 TON |
6.2085 USDT |
5.9700 USDT |
6.1120 USDT |
6.1375 USDT |
| 2024-04-20 |
6.1502 USDT |
1,399,568.0055 TON |
6.0986 USDT |
5.9368 USDT |
6.0942 USDT |
6.1952 USDT |
| 2024-04-19 |
6.6480 USDT |
3,882,401.2860 TON |
6.5132 USDT |
6.0639 USDT |
6.1937 USDT |
6.1499 USDT |
| 2024-04-18 |
6.1589 USDT |
2,413,006.3242 TON |
6.0830 USDT |
5.8012 USDT |
5.9613 USDT |
6.5531 USDT |
| 2024-04-17 |
6.3384 USDT |
926,192.9287 TON |
6.3434 USDT |
6.0032 USDT |
6.1717 USDT |
6.1195 USDT |
| 2024-04-16 |
6.2609 USDT |
1,034,311.2607 TON |
6.5635 USDT |
5.9114 USDT |
6.0756 USDT |
6.1540 USDT |
| 2024-04-15 |
6.9484 USDT |
1,154,388.5857 TON |
6.7832 USDT |
6.6000 USDT |
6.8276 USDT |
6.6191 USDT |
| 2024-04-14 |
6.3449 USDT |
1,544,366.5442 TON |
5.9625 USDT |
5.7143 USDT |
5.8801 USDT |
6.7919 USDT |
| 2024-04-13 |
6.6856 USDT |
919,606.2069 TON |
6.6490 USDT |
6.1743 USDT |
6.4644 USDT |
6.6580 USDT |
| 2024-04-12 |
6.9334 USDT |
1,077,897.1996 TON |
7.2946 USDT |
6.0000 USDT |
6.7954 USDT |
6.3155 USDT |
| 2024-04-11 |
7.3173 USDT |
1,324,792.8364 TON |
6.7712 USDT |
6.6843 USDT |
6.7722 USDT |
7.3093 USDT |
| 2024-04-10 |
6.7359 USDT |
946,927.1451 TON |
6.7172 USDT |
6.3882 USDT |
6.5227 USDT |
6.6023 USDT |
| 2024-04-09 |
6.7290 USDT |
1,654,288.2899 TON |
6.3464 USDT |
6.2961 USDT |
6.4179 USDT |
6.7774 USDT |
| 2024-04-08 |
5.6193 USDT |
646,780.5846 TON |
5.3592 USDT |
5.3287 USDT |
5.3604 USDT |
5.8602 USDT |
| 2024-04-07 |
5.4003 USDT |
541,503.7508 TON |
5.4852 USDT |
5.3318 USDT |
5.3600 USDT |
5.3473 USDT |
| 2024-04-06 |
5.4108 USDT |
663,059.8368 TON |
5.3182 USDT |
5.2855 USDT |
5.3527 USDT |
5.4649 USDT |
| 2024-04-05 |
5.1857 USDT |
636,377.2104 TON |
5.0967 USDT |
5.0466 USDT |
5.1473 USDT |
5.3995 USDT |
| 2024-04-04 |
5.0265 USDT |
560,622.1502 TON |
4.9537 USDT |
4.8917 USDT |
4.9581 USDT |
5.1011 USDT |
| 2024-04-03 |
5.0216 USDT |
839,967.5532 TON |
4.8591 USDT |
4.7292 USDT |
4.9019 USDT |
4.9546 USDT |
| 2024-04-02 |
5.0483 USDT |
1,122,272.4998 TON |
5.3449 USDT |
4.8500 USDT |
4.9129 USDT |
4.9275 USDT |
| 2024-04-01 |
5.3460 USDT |
804,428.5824 TON |
5.4231 USDT |
5.0065 USDT |
5.2811 USDT |
5.2945 USDT |
| 2024-03-31 |
5.2010 USDT |
717,746.3552 TON |
5.2656 USDT |
5.1000 USDT |
5.1599 USDT |
5.3466 USDT |
| 2024-03-30 |
5.1567 USDT |
673,799.0027 TON |
5.0189 USDT |
4.9826 USDT |
5.0245 USDT |
5.2579 USDT |
| 2024-03-29 |
4.9468 USDT |
1,113,857.3037 TON |
4.9229 USDT |
4.7553 USDT |
4.8845 USDT |
5.0484 USDT |
| 2024-03-28 |
4.9590 USDT |
711,515.0118 TON |
5.0185 USDT |
4.8328 USDT |
4.8951 USDT |
5.1576 USDT |
| 2024-03-27 |
4.9528 USDT |
1,054,947.6258 TON |
5.0514 USDT |
4.8140 USDT |
4.9015 USDT |
4.9824 USDT |
| 2024-03-26 |
5.2236 USDT |
1,185,849.2938 TON |
5.3517 USDT |
5.0004 USDT |
5.0393 USDT |
5.0339 USDT |
| 2024-03-25 |
5.4001 USDT |
1,120,819.3951 TON |
4.9776 USDT |
4.9333 USDT |
5.0230 USDT |
5.5168 USDT |
| 2024-03-24 |
4.9326 USDT |
744,111.4250 TON |
4.8119 USDT |
4.7947 USDT |
4.8895 USDT |
4.9609 USDT |
| 2024-03-23 |
4.8463 USDT |
1,410,221.7328 TON |
4.4384 USDT |
4.3816 USDT |
4.5200 USDT |
4.9712 USDT |
| 2024-03-22 |
4.2924 USDT |
1,444,293.5857 TON |
4.1300 USDT |
4.0685 USDT |
4.1340 USDT |
4.2902 USDT |
| 2024-03-21 |
4.1928 USDT |
1,003,298.7219 TON |
4.2370 USDT |
4.0833 USDT |
4.1505 USDT |
4.1239 USDT |
| 2024-03-20 |
4.0197 USDT |
1,427,584.8978 TON |
3.7885 USDT |
3.7050 USDT |
3.8427 USDT |
4.1004 USDT |
| 2024-03-19 |
3.8018 USDT |
1,822,378.4869 TON |
3.8253 USDT |
3.5538 USDT |
3.7069 USDT |
3.8909 USDT |
| 2024-03-18 |
3.8874 USDT |
1,155,131.1421 TON |
3.8676 USDT |
3.6386 USDT |
3.7306 USDT |
3.7298 USDT |
| 2024-03-17 |
3.6385 USDT |
1,333,234.2615 TON |
3.5316 USDT |
3.3629 USDT |
3.4653 USDT |
3.9032 USDT |
| 2024-03-16 |
3.7315 USDT |
1,519,489.6381 TON |
3.9072 USDT |
3.5082 USDT |
3.5695 USDT |
3.5320 USDT |
| 2024-03-15 |
3.8503 USDT |
1,999,172.3199 TON |
4.0343 USDT |
3.5212 USDT |
3.7286 USDT |
3.8864 USDT |
| 2024-03-14 |
4.2099 USDT |
5,116,686.9798 TON |
4.3123 USDT |
3.7822 USDT |
3.9397 USDT |
4.0463 USDT |
| 2024-03-13 |
4.3255 USDT |
13,574,712.8593 TON |
4.0619 USDT |
4.0135 USDT |
4.2302 USDT |
4.4165 USDT |
| 2024-03-12 |
3.6301 USDT |
1,664,451.4644 TON |
3.2833 USDT |
3.2648 USDT |
3.3827 USDT |
3.7724 USDT |
| 2024-03-11 |
3.0359 USDT |
1,427,325.0644 TON |
2.8170 USDT |
2.7230 USDT |
2.7679 USDT |
3.2394 USDT |
| 2024-03-10 |
2.8236 USDT |
730,888.7224 TON |
2.8741 USDT |
2.6878 USDT |
2.8090 USDT |
2.8020 USDT |
| 2024-03-09 |
2.8498 USDT |
595,882.1794 TON |
2.8311 USDT |
2.7744 USDT |
2.8034 USDT |
2.8464 USDT |
| 2024-03-08 |
2.7478 USDT |
1,252,452.6086 TON |
2.7510 USDT |
2.6608 USDT |
2.7296 USDT |
2.7814 USDT |
| 2024-03-07 |
2.7021 USDT |
528,456.8592 TON |
2.6784 USDT |
2.6649 USDT |
2.6988 USDT |
2.6987 USDT |
| 2024-03-06 |
2.6579 USDT |
941,171.7304 TON |
2.5919 USDT |
2.5566 USDT |
2.5976 USDT |
2.6951 USDT |
| 2024-03-05 |
2.6840 USDT |
1,023,048.7889 TON |
2.7307 USDT |
2.5233 USDT |
2.6377 USDT |
2.5333 USDT |
| 2024-03-04 |
2.6964 USDT |
1,285,096.1459 TON |
2.6729 USDT |
2.6474 USDT |
2.6641 USDT |
2.7256 USDT |
| 2024-03-03 |
2.6687 USDT |
864,799.3280 TON |
2.7127 USDT |
2.5881 USDT |
2.6543 USDT |
2.6481 USDT |