Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
2.7218 USDT |
708,260.9671 TON |
2.7144 USDT |
2.6658 USDT |
2.7254 USDT |
2.7243 USDT |
| 2024-03-01 |
2.6725 USDT |
1,053,778.7882 TON |
2.4817 USDT |
2.4435 USDT |
2.4770 USDT |
2.7393 USDT |
| 2024-02-29 |
2.5955 USDT |
1,224,506.4726 TON |
2.5091 USDT |
2.4651 USDT |
2.5189 USDT |
2.6232 USDT |
| 2024-02-28 |
2.4541 USDT |
1,364,503.5098 TON |
2.1555 USDT |
2.1268 USDT |
2.1689 USDT |
2.4651 USDT |
| 2024-02-27 |
2.1609 USDT |
736,714.3684 TON |
2.1411 USDT |
2.1308 USDT |
2.1395 USDT |
2.1378 USDT |
| 2024-02-26 |
2.1157 USDT |
410,620.5968 TON |
2.0979 USDT |
2.0960 USDT |
2.1082 USDT |
2.1262 USDT |
| 2024-02-25 |
2.1052 USDT |
324,319.8684 TON |
2.1128 USDT |
2.0834 USDT |
2.1007 USDT |
2.1137 USDT |
| 2024-02-24 |
2.0975 USDT |
325,953.3673 TON |
2.0803 USDT |
2.0600 USDT |
2.0754 USDT |
2.1262 USDT |
| 2024-02-23 |
2.0851 USDT |
427,222.5940 TON |
2.0899 USDT |
2.0641 USDT |
2.0733 USDT |
2.1083 USDT |
| 2024-02-22 |
2.1035 USDT |
437,585.7937 TON |
2.1260 USDT |
2.0850 USDT |
2.0915 USDT |
2.0913 USDT |
| 2024-02-21 |
2.1658 USDT |
452,889.0034 TON |
2.2148 USDT |
2.1011 USDT |
2.1308 USDT |
2.1110 USDT |
| 2024-02-20 |
2.2457 USDT |
338,804.7670 TON |
2.2575 USDT |
2.2042 USDT |
2.2420 USDT |
2.2067 USDT |
| 2024-02-19 |
2.2284 USDT |
333,243.7917 TON |
2.2648 USDT |
2.1000 USDT |
2.2234 USDT |
2.2517 USDT |
| 2024-02-18 |
2.2336 USDT |
297,237.3198 TON |
2.2282 USDT |
2.2169 USDT |
2.2201 USDT |
2.2617 USDT |
| 2024-02-17 |
2.1815 USDT |
304,670.9312 TON |
2.1898 USDT |
2.1538 USDT |
2.1625 USDT |
2.2159 USDT |
| 2024-02-16 |
2.2190 USDT |
442,562.0736 TON |
2.2195 USDT |
2.1836 USDT |
2.1956 USDT |
2.1904 USDT |
| 2024-02-15 |
2.2190 USDT |
444,469.9456 TON |
2.2194 USDT |
2.1993 USDT |
2.2151 USDT |
2.2160 USDT |
| 2024-02-14 |
2.2477 USDT |
351,080.9250 TON |
2.2303 USDT |
2.2264 USDT |
2.2372 USDT |
2.2549 USDT |
| 2024-02-13 |
2.2730 USDT |
368,133.9478 TON |
2.2797 USDT |
2.2450 USDT |
2.2492 USDT |
2.2452 USDT |
| 2024-02-12 |
2.2374 USDT |
469,548.4023 TON |
2.1450 USDT |
2.1355 USDT |
2.1450 USDT |
2.2760 USDT |
| 2024-02-11 |
2.1421 USDT |
321,599.2197 TON |
2.1034 USDT |
2.0961 USDT |
2.1016 USDT |
2.1660 USDT |
| 2024-02-10 |
2.1000 USDT |
292,749.5262 TON |
2.1033 USDT |
2.0838 USDT |
2.0870 USDT |
2.0930 USDT |
| 2024-02-09 |
2.0866 USDT |
276,426.8563 TON |
2.0806 USDT |
2.0799 USDT |
2.0800 USDT |
2.0866 USDT |
| 2024-02-08 |
2.0862 USDT |
315,426.3123 TON |
2.0890 USDT |
2.0700 USDT |
2.0796 USDT |
2.0901 USDT |
| 2024-02-07 |
2.0664 USDT |
356,919.7329 TON |
2.0628 USDT |
2.0464 USDT |
2.0579 USDT |
2.0886 USDT |
| 2024-02-06 |
2.0544 USDT |
341,999.4655 TON |
2.0565 USDT |
2.0306 USDT |
2.0537 USDT |
2.0538 USDT |
| 2024-02-05 |
2.0563 USDT |
349,715.8885 TON |
2.0528 USDT |
2.0380 USDT |
2.0475 USDT |
2.0537 USDT |
| 2024-02-04 |
2.0428 USDT |
251,359.3761 TON |
2.0440 USDT |
2.0210 USDT |
2.0305 USDT |
2.0589 USDT |
| 2024-02-03 |
2.0444 USDT |
367,207.1825 TON |
2.0501 USDT |
2.0334 USDT |
2.0385 USDT |
2.0462 USDT |
| 2024-02-02 |
2.0808 USDT |
560,852.4193 TON |
2.0745 USDT |
2.0449 USDT |
2.0545 USDT |
2.0563 USDT |
| 2024-02-01 |
2.0612 USDT |
440,390.3070 TON |
2.0746 USDT |
2.0305 USDT |
2.0466 USDT |
2.0479 USDT |
| 2024-01-31 |
2.0786 USDT |
446,753.3009 TON |
2.0809 USDT |
2.0565 USDT |
2.0742 USDT |
2.0774 USDT |
| 2024-01-30 |
2.1166 USDT |
523,711.3894 TON |
2.1161 USDT |
2.1050 USDT |
2.1142 USDT |
2.1095 USDT |
| 2024-01-29 |
2.1222 USDT |
454,033.0965 TON |
2.1165 USDT |
2.1062 USDT |
2.1206 USDT |
2.1228 USDT |
| 2024-01-28 |
2.1081 USDT |
414,832.8827 TON |
2.0846 USDT |
2.0813 USDT |
2.0976 USDT |
2.1189 USDT |
| 2024-01-27 |
2.0734 USDT |
451,306.4084 TON |
2.0829 USDT |
2.0582 USDT |
2.0702 USDT |
2.0768 USDT |
| 2024-01-26 |
2.0770 USDT |
372,302.8391 TON |
2.0403 USDT |
2.0397 USDT |
2.0525 USDT |
2.1088 USDT |
| 2024-01-25 |
2.0823 USDT |
542,002.8293 TON |
2.1173 USDT |
2.0100 USDT |
2.0521 USDT |
2.0472 USDT |
| 2024-01-24 |
2.1403 USDT |
536,441.9903 TON |
2.1274 USDT |
2.1012 USDT |
2.1089 USDT |
2.1475 USDT |
| 2024-01-23 |
2.1182 USDT |
2,451,820.0441 TON |
2.1222 USDT |
2.1005 USDT |
2.1140 USDT |
2.1182 USDT |
| 2024-01-22 |
2.1876 USDT |
5,775,622.2880 TON |
2.2220 USDT |
2.1500 USDT |
2.1616 USDT |
2.1607 USDT |
| 2024-01-21 |
2.2668 USDT |
5,954,186.5235 TON |
2.2723 USDT |
2.2252 USDT |
2.2338 USDT |
2.2321 USDT |
| 2024-01-20 |
2.2164 USDT |
10,334,811.8721 TON |
2.1986 USDT |
2.1646 USDT |
2.1785 USDT |
2.2696 USDT |
| 2024-01-19 |
2.2099 USDT |
8,749,287.1406 TON |
2.2315 USDT |
2.1580 USDT |
2.1831 USDT |
2.2068 USDT |
| 2024-01-18 |
2.3193 USDT |
6,397,856.8089 TON |
2.3657 USDT |
2.2303 USDT |
2.2582 USDT |
2.2439 USDT |
| 2024-01-17 |
2.3518 USDT |
8,554,008.0041 TON |
2.4145 USDT |
2.2844 USDT |
2.3050 USDT |
2.3233 USDT |
| 2024-01-16 |
2.4155 USDT |
9,702,926.7538 TON |
2.4386 USDT |
2.3757 USDT |
2.4044 USDT |
2.4150 USDT |
| 2024-01-15 |
2.3658 USDT |
10,460,475.3512 TON |
2.2831 USDT |
2.2735 USDT |
2.3219 USDT |
2.4418 USDT |
| 2024-01-14 |
2.1907 USDT |
10,188,341.6805 TON |
2.1103 USDT |
2.0765 USDT |
2.0939 USDT |
2.3213 USDT |
| 2024-01-13 |
2.1252 USDT |
9,659,437.4155 TON |
2.1248 USDT |
2.1040 USDT |
2.1206 USDT |
2.1412 USDT |