Identifier on Binance: TONFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
3.1968 |
34,784.2000 TON |
3.1770 |
3.1670 |
3.1790 |
3.2020 |
| 2025-09-10 |
3.1325 |
28,066.8100 TON |
3.1050 |
3.0950 |
3.1090 |
3.1760 |
| 2025-09-09 |
3.1161 |
34,549.7200 TON |
3.1020 |
3.0730 |
3.0810 |
3.1030 |
| 2025-09-08 |
3.1000 |
23,095.0400 TON |
3.1040 |
3.0860 |
3.0960 |
3.1100 |
| 2025-09-07 |
3.0944 |
13,961.2100 TON |
3.0690 |
3.0690 |
3.0770 |
3.1090 |
| 2025-09-06 |
3.0631 |
21,292.2200 TON |
3.0960 |
3.0060 |
3.0520 |
3.0680 |
| 2025-09-05 |
3.1157 |
31,601.4200 TON |
3.1060 |
3.0800 |
3.0960 |
3.1040 |
| 2025-09-04 |
3.1551 |
24,214.7000 TON |
3.1860 |
3.0970 |
3.1010 |
3.1230 |
| 2025-09-03 |
3.1729 |
32,405.3300 TON |
3.1770 |
3.1350 |
3.1470 |
3.1870 |
| 2025-09-02 |
3.1492 |
19,861.6600 TON |
3.1200 |
3.1020 |
3.1200 |
3.1750 |
| 2025-09-01 |
3.1419 |
33,619.7500 TON |
3.1660 |
3.0900 |
3.1100 |
3.1140 |
| 2025-08-31 |
3.1558 |
15,300.5700 TON |
3.1360 |
3.1320 |
3.1360 |
3.1930 |
| 2025-08-30 |
3.1183 |
46,814.7200 TON |
3.0800 |
3.0450 |
3.0790 |
3.1360 |
| 2025-08-29 |
3.1107 |
45,918.2900 TON |
3.1810 |
3.0300 |
3.0650 |
3.0800 |
| 2025-08-28 |
3.1972 |
65,076.5400 TON |
3.1450 |
3.1200 |
3.1500 |
3.1830 |
| 2025-08-27 |
3.1799 |
25,972.8600 TON |
3.1750 |
3.1370 |
3.1660 |
3.1570 |
| 2025-08-26 |
3.1526 |
80,234.6400 TON |
3.1280 |
3.1160 |
3.1390 |
3.1790 |
| 2025-08-25 |
3.2157 |
23,495.8600 TON |
3.3130 |
3.1030 |
3.1200 |
3.1200 |
| 2025-08-24 |
3.3500 |
23,010.7600 TON |
3.3930 |
3.2820 |
3.3190 |
3.3130 |
| 2025-08-23 |
3.3823 |
48,275.5100 TON |
3.4300 |
3.3430 |
3.3570 |
3.3900 |
| 2025-08-22 |
3.3404 |
37,605.2500 TON |
3.3270 |
3.2200 |
3.2540 |
3.4280 |
| 2025-08-21 |
3.2899 |
26,626.3200 TON |
3.2820 |
3.2470 |
3.2590 |
3.3280 |
| 2025-08-20 |
3.2681 |
25,402.1900 TON |
3.2320 |
3.2050 |
3.2330 |
3.2870 |
| 2025-08-19 |
3.2451 |
52,891.3900 TON |
3.3320 |
3.1930 |
3.2230 |
3.2720 |
| 2025-08-18 |
3.3992 |
32,950.4400 TON |
3.5250 |
3.3160 |
3.3550 |
3.3600 |
| 2025-08-17 |
3.4914 |
31,429.0600 TON |
3.4670 |
3.4440 |
3.4560 |
3.5130 |
| 2025-08-16 |
3.4659 |
38,391.1400 TON |
3.4450 |
3.4170 |
3.4520 |
3.4670 |
| 2025-08-15 |
3.4431 |
48,900.4100 TON |
3.4320 |
3.3340 |
3.3970 |
3.4370 |
| 2025-08-14 |
3.5354 |
101,709.4700 TON |
3.5370 |
3.3290 |
3.4180 |
3.4240 |
| 2025-08-13 |
3.4750 |
120,157.7600 TON |
3.5100 |
3.3750 |
3.4450 |
3.5420 |
| 2025-08-12 |
3.4266 |
95,909.0500 TON |
3.3760 |
3.3440 |
3.3770 |
3.5540 |
| 2025-08-11 |
3.3850 |
123,611.1900 TON |
3.3450 |
3.3040 |
3.3320 |
3.3790 |
| 2025-08-10 |
3.3614 |
90,131.1600 TON |
3.3920 |
3.2980 |
3.3290 |
3.3560 |
| 2025-08-09 |
3.3977 |
84,030.1100 TON |
3.3420 |
3.3220 |
3.3300 |
3.3930 |
| 2025-08-08 |
3.3518 |
88,109.6900 TON |
3.3480 |
3.2810 |
3.3280 |
3.3500 |
| 2025-08-07 |
3.2975 |
85,856.3500 TON |
3.3320 |
3.2280 |
3.2630 |
3.3420 |
| 2025-08-06 |
3.1996 |
71,870.4200 TON |
3.1970 |
3.1470 |
3.1730 |
3.2920 |
| 2025-08-05 |
3.3237 |
96,459.9000 TON |
3.4240 |
3.1900 |
3.2200 |
3.1970 |
| 2025-08-04 |
3.4858 |
166,535.1100 TON |
3.5660 |
3.3400 |
3.3920 |
3.4190 |
| 2025-08-03 |
3.6470 |
65,804.9000 TON |
3.5400 |
3.4720 |
3.5400 |
3.5840 |
| 2025-08-02 |
3.6182 |
84,118.7900 TON |
3.5820 |
3.5050 |
3.5500 |
3.5640 |
| 2025-08-01 |
3.5273 |
132,437.4800 TON |
3.5410 |
3.3570 |
3.4460 |
3.5390 |
| 2025-07-31 |
3.5451 |
188,028.3400 TON |
3.4160 |
3.4150 |
3.4420 |
3.5400 |
| 2025-07-30 |
3.3942 |
144,782.5300 TON |
3.3840 |
3.2770 |
3.3440 |
3.3710 |
| 2025-07-29 |
3.3109 |
101,625.7300 TON |
3.2060 |
3.1900 |
3.2200 |
3.3980 |
| 2025-07-28 |
3.3563 |
58,481.0300 TON |
3.3810 |
3.2090 |
3.2400 |
3.2400 |
| 2025-07-27 |
3.3429 |
84,224.1000 TON |
3.3020 |
3.2890 |
3.3050 |
3.3830 |
| 2025-07-26 |
3.2930 |
112,878.8800 TON |
3.1990 |
3.1940 |
3.2050 |
3.3160 |
| 2025-07-25 |
3.1228 |
62,119.7700 TON |
3.1180 |
3.0520 |
3.0990 |
3.1970 |
| 2025-07-24 |
3.1810 |
96,462.4500 TON |
3.2000 |
3.0280 |
3.1080 |
3.1340 |