Identifier on Binance: TONFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.4858 |
30,135.2100 TON |
1.4880 |
1.4670 |
1.4700 |
1.4960 |
| 2025-12-19 |
1.4557 |
74,063.6400 TON |
1.4360 |
1.4270 |
1.4330 |
1.4900 |
| 2025-12-18 |
1.4708 |
85,171.9400 TON |
1.4730 |
1.4230 |
1.4410 |
1.4380 |
| 2025-12-17 |
1.5207 |
98,042.2500 TON |
1.5460 |
1.4620 |
1.4700 |
1.4700 |
| 2025-12-16 |
1.5255 |
92,879.5000 TON |
1.4950 |
1.4850 |
1.4960 |
1.5380 |
| 2025-12-15 |
1.5457 |
53,574.5200 TON |
1.5520 |
1.4670 |
1.4780 |
1.4870 |
| 2025-12-14 |
1.5929 |
64,038.9300 TON |
1.6200 |
1.5510 |
1.5580 |
1.5580 |
| 2025-12-13 |
1.6178 |
40,612.9800 TON |
1.6150 |
1.6040 |
1.6140 |
1.6190 |
| 2025-12-12 |
1.6208 |
39,693.2900 TON |
1.6510 |
1.5820 |
1.5970 |
1.6000 |
| 2025-12-11 |
1.6179 |
69,359.8900 TON |
1.6590 |
1.5950 |
1.6020 |
1.6510 |
| 2025-12-10 |
1.6598 |
34,927.6600 TON |
1.6690 |
1.6350 |
1.6410 |
1.6900 |
| 2025-12-09 |
1.6380 |
60,177.9000 TON |
1.6230 |
1.6070 |
1.6120 |
1.6680 |
| 2025-12-08 |
1.6488 |
99,567.0800 TON |
1.6140 |
1.6100 |
1.6180 |
1.6440 |
| 2025-12-07 |
1.6151 |
68,895.7800 TON |
1.6030 |
1.5570 |
1.5840 |
1.6690 |
| 2025-12-06 |
1.5847 |
51,666.6900 TON |
1.5740 |
1.5690 |
1.5750 |
1.6020 |
| 2025-12-05 |
1.5801 |
25,302.4200 TON |
1.5960 |
1.5390 |
1.5560 |
1.5640 |
| 2025-12-04 |
1.6221 |
21,893.1800 TON |
1.6510 |
1.5760 |
1.6040 |
1.6040 |
| 2025-12-03 |
1.6243 |
41,313.2300 TON |
1.5860 |
1.5760 |
1.5860 |
1.6650 |
| 2025-12-02 |
1.5401 |
38,051.6500 TON |
1.5090 |
1.4910 |
1.5020 |
1.5810 |
| 2025-12-01 |
1.5066 |
105,516.1900 TON |
1.6000 |
1.4440 |
1.4790 |
1.5150 |
| 2025-11-30 |
1.5889 |
40,442.7000 TON |
1.5830 |
1.5580 |
1.5640 |
1.6160 |
| 2025-11-29 |
1.5955 |
28,908.8200 TON |
1.5900 |
1.5800 |
1.5870 |
1.5870 |
| 2025-11-28 |
1.6209 |
42,652.5700 TON |
1.6380 |
1.5880 |
1.5980 |
1.5980 |
| 2025-11-27 |
1.6271 |
57,830.0900 TON |
1.6140 |
1.5930 |
1.6020 |
1.6380 |
| 2025-11-26 |
1.5774 |
40,339.6600 TON |
1.5630 |
1.5510 |
1.5640 |
1.6120 |
| 2025-11-25 |
1.5273 |
52,620.1500 TON |
1.5500 |
1.4930 |
1.5210 |
1.5530 |
| 2025-11-24 |
1.5257 |
72,365.0900 TON |
1.4710 |
1.4590 |
1.4750 |
1.5710 |
| 2025-11-23 |
1.5020 |
52,334.1600 TON |
1.5420 |
1.4640 |
1.4770 |
1.4910 |
| 2025-11-22 |
1.5173 |
46,861.4000 TON |
1.5290 |
1.4940 |
1.5060 |
1.5470 |
| 2025-11-21 |
1.5316 |
81,966.1600 TON |
1.5690 |
1.4580 |
1.5120 |
1.5220 |
| 2025-11-20 |
1.6673 |
46,255.1400 TON |
1.7330 |
1.5980 |
1.6220 |
1.6220 |
| 2025-11-19 |
1.7246 |
79,698.5300 TON |
1.7980 |
1.6950 |
1.7140 |
1.7270 |
| 2025-11-18 |
1.7916 |
73,062.0900 TON |
1.7620 |
1.7480 |
1.7720 |
1.7950 |
| 2025-11-17 |
1.8056 |
71,016.4200 TON |
1.8290 |
1.7290 |
1.7620 |
1.7650 |
| 2025-11-16 |
1.8224 |
121,321.2900 TON |
1.8630 |
1.7560 |
1.7820 |
1.8010 |
| 2025-11-15 |
1.8496 |
44,749.0200 TON |
1.8370 |
1.8090 |
1.8310 |
1.8700 |
| 2025-11-14 |
1.9021 |
51,977.1500 TON |
1.9920 |
1.8260 |
1.8620 |
1.8490 |
| 2025-11-13 |
2.0396 |
76,406.9800 TON |
2.0160 |
1.9480 |
1.9700 |
1.9830 |
| 2025-11-12 |
2.0581 |
47,998.7600 TON |
2.0430 |
1.9910 |
2.0090 |
2.0070 |
| 2025-11-11 |
2.0903 |
97,790.8600 TON |
2.1490 |
2.0280 |
2.0390 |
2.0390 |
| 2025-11-10 |
2.1296 |
47,811.7400 TON |
2.1090 |
2.1020 |
2.1270 |
2.1400 |
| 2025-11-09 |
2.0954 |
109,335.6900 TON |
2.0990 |
2.0300 |
2.0460 |
2.1130 |
| 2025-11-08 |
2.1001 |
40,915.3700 TON |
2.0970 |
2.0560 |
2.0810 |
2.1000 |
| 2025-11-07 |
2.0304 |
72,531.7100 TON |
1.9650 |
1.9280 |
1.9570 |
2.1150 |
| 2025-11-06 |
1.9342 |
26,943.8500 TON |
1.9620 |
1.8910 |
1.9310 |
1.9550 |
| 2025-11-05 |
1.9185 |
51,330.4600 TON |
1.9110 |
1.8390 |
1.8960 |
1.9620 |
| 2025-11-04 |
1.9063 |
156,269.9900 TON |
2.0200 |
1.7990 |
1.8720 |
1.9120 |
| 2025-11-03 |
2.1739 |
113,423.5400 TON |
2.3130 |
2.0000 |
2.0280 |
2.0230 |
| 2025-11-02 |
2.3115 |
39,214.3600 TON |
2.3110 |
2.2700 |
2.2880 |
2.2880 |
| 2025-11-01 |
2.3109 |
71,382.2400 TON |
2.2900 |
2.2780 |
2.2960 |
2.3000 |