Identifier on Binance: TONFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
3.2093 |
58,436.6800 TON |
3.2210 |
3.1770 |
3.1930 |
3.1890 |
| 2025-06-02 |
3.1801 |
50,675.8500 TON |
3.1970 |
3.1100 |
3.1220 |
3.2260 |
| 2025-06-01 |
3.1475 |
15,876.4900 TON |
3.1510 |
3.0980 |
3.1150 |
3.1900 |
| 2025-05-31 |
3.0841 |
27,828.4200 TON |
3.0990 |
3.0000 |
3.0350 |
3.1380 |
| 2025-05-30 |
3.3036 |
51,940.5500 TON |
3.3960 |
3.2280 |
3.2810 |
3.2520 |
| 2025-05-29 |
3.3742 |
172,411.2200 TON |
3.3320 |
3.2520 |
3.2920 |
3.3830 |
| 2025-05-28 |
3.3656 |
294,968.3500 TON |
3.0080 |
2.9830 |
2.9980 |
3.2620 |
| 2025-05-27 |
2.9993 |
59,180.8900 TON |
2.9770 |
2.9310 |
2.9620 |
3.0240 |
| 2025-05-26 |
2.9836 |
66,150.4700 TON |
3.0010 |
2.9430 |
2.9670 |
3.0020 |
| 2025-05-25 |
2.9863 |
36,363.1000 TON |
3.0380 |
2.9200 |
2.9440 |
2.9960 |
| 2025-05-24 |
3.0162 |
47,949.0400 TON |
2.9890 |
2.9880 |
3.0040 |
3.0320 |
| 2025-05-23 |
3.1069 |
64,758.0600 TON |
3.1680 |
2.9730 |
3.0130 |
3.0130 |
| 2025-05-22 |
3.1488 |
55,824.6900 TON |
3.0940 |
3.0900 |
3.1250 |
3.1720 |
| 2025-05-21 |
3.0749 |
66,312.5700 TON |
3.0810 |
3.0240 |
3.0520 |
3.0770 |
| 2025-05-20 |
3.0552 |
58,500.3200 TON |
3.0350 |
3.0130 |
3.0410 |
3.0750 |
| 2025-05-19 |
3.0130 |
151,775.5600 TON |
3.1130 |
2.8890 |
2.9520 |
3.0170 |
| 2025-05-18 |
3.1224 |
55,032.6400 TON |
3.0840 |
3.0340 |
3.0890 |
3.1300 |
| 2025-05-17 |
3.0629 |
62,741.0000 TON |
3.1090 |
3.0110 |
3.0510 |
3.0800 |
| 2025-05-16 |
3.1221 |
48,027.3300 TON |
3.0750 |
3.0720 |
3.0950 |
3.1870 |
| 2025-05-15 |
3.1541 |
93,263.5900 TON |
3.2510 |
3.0310 |
3.0700 |
3.0600 |
| 2025-05-14 |
3.3416 |
53,089.3300 TON |
3.4060 |
3.2400 |
3.2530 |
3.2530 |
| 2025-05-13 |
3.3321 |
63,631.8600 TON |
3.3520 |
3.2000 |
3.2470 |
3.4020 |
| 2025-05-12 |
3.4543 |
50,562.0700 TON |
3.4260 |
3.2520 |
3.3420 |
3.3600 |
| 2025-05-11 |
3.4268 |
70,121.0900 TON |
3.5250 |
3.3370 |
3.3720 |
3.3700 |
| 2025-05-10 |
3.3852 |
99,583.2500 TON |
3.2940 |
3.2770 |
3.3060 |
3.4860 |
| 2025-05-09 |
3.2679 |
61,744.0800 TON |
3.2090 |
3.1790 |
3.2090 |
3.2800 |
| 2025-05-08 |
3.1419 |
70,981.1300 TON |
3.0230 |
3.0080 |
3.0250 |
3.1990 |
| 2025-05-07 |
3.0102 |
25,630.0200 TON |
3.0180 |
2.9810 |
3.0030 |
3.0310 |
| 2025-05-06 |
2.9970 |
30,172.9400 TON |
2.9680 |
2.9410 |
2.9720 |
3.0170 |
| 2025-05-05 |
3.0009 |
51,380.2800 TON |
3.0220 |
2.9450 |
2.9720 |
2.9680 |
| 2025-05-04 |
3.0809 |
31,074.3500 TON |
3.0890 |
3.0260 |
3.0620 |
3.0340 |
| 2025-05-03 |
3.1658 |
53,525.7500 TON |
3.1720 |
3.0780 |
3.1020 |
3.1010 |
| 2025-05-02 |
3.1843 |
46,799.3400 TON |
3.2180 |
3.1210 |
3.1500 |
3.1710 |
| 2025-05-01 |
3.1927 |
68,447.3100 TON |
3.1680 |
3.1360 |
3.1560 |
3.2080 |
| 2025-04-30 |
3.1957 |
59,152.4600 TON |
3.1920 |
3.1260 |
3.1730 |
3.1920 |
| 2025-04-29 |
3.2545 |
50,365.5700 TON |
3.2800 |
3.1670 |
3.1960 |
3.1720 |
| 2025-04-28 |
3.2790 |
62,027.8700 TON |
3.2750 |
3.1960 |
3.2280 |
3.2540 |
| 2025-04-27 |
3.3031 |
58,748.5700 TON |
3.3600 |
3.2200 |
3.2390 |
3.2820 |
| 2025-04-26 |
3.2809 |
42,183.1100 TON |
3.2070 |
3.2050 |
3.2310 |
3.3550 |
| 2025-04-25 |
3.2290 |
58,110.7700 TON |
3.1940 |
3.1650 |
3.2010 |
3.2240 |
| 2025-04-24 |
3.1476 |
52,357.6300 TON |
3.1900 |
3.0780 |
3.1250 |
3.1810 |
| 2025-04-23 |
3.1343 |
56,514.4600 TON |
3.0970 |
3.0590 |
3.1170 |
3.2060 |
| 2025-04-22 |
2.9734 |
64,892.9800 TON |
2.8970 |
2.8730 |
2.9110 |
3.0840 |
| 2025-04-21 |
2.9806 |
39,328.7100 TON |
3.0060 |
2.8840 |
2.9010 |
2.8890 |
| 2025-04-20 |
2.9890 |
38,711.1800 TON |
2.9690 |
2.9610 |
2.9730 |
2.9940 |
| 2025-04-19 |
2.9780 |
30,556.6100 TON |
2.9990 |
2.9450 |
2.9620 |
2.9800 |
| 2025-04-18 |
2.9933 |
51,707.4500 TON |
2.9470 |
2.9300 |
2.9470 |
3.0100 |
| 2025-04-17 |
2.9564 |
57,647.2900 TON |
2.9000 |
2.8900 |
2.9250 |
2.9620 |
| 2025-04-16 |
2.8806 |
91,823.4700 TON |
2.8570 |
2.8120 |
2.8690 |
2.9000 |
| 2025-04-15 |
2.9531 |
100,279.3300 TON |
2.9030 |
2.8230 |
2.8600 |
2.8600 |