Identifier on Binance: TONFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
2.8541 |
49,035.4600 TON |
2.8190 |
2.7940 |
2.8310 |
2.8890 |
| 2025-04-13 |
2.9162 |
46,173.3900 TON |
2.9880 |
2.8100 |
2.8300 |
2.8210 |
| 2025-04-12 |
2.9357 |
79,438.6800 TON |
2.9250 |
2.7820 |
2.8410 |
3.0440 |
| 2025-04-11 |
2.9405 |
38,777.6600 TON |
2.9040 |
2.8970 |
2.9150 |
2.9720 |
| 2025-04-10 |
3.0178 |
71,075.1200 TON |
3.1620 |
2.8620 |
2.9320 |
2.9570 |
| 2025-04-09 |
3.1199 |
125,571.5900 TON |
2.9920 |
2.9030 |
2.9880 |
3.1860 |
| 2025-04-08 |
3.0784 |
43,929.2200 TON |
3.1120 |
2.9160 |
2.9830 |
3.0050 |
| 2025-04-07 |
3.0013 |
148,884.3600 TON |
2.9200 |
2.8550 |
2.9200 |
3.1520 |
| 2025-04-06 |
3.1653 |
44,375.7600 TON |
3.2710 |
2.9190 |
2.9230 |
2.9220 |
| 2025-04-05 |
3.2987 |
33,003.6200 TON |
3.4080 |
3.2350 |
3.2630 |
3.2810 |
| 2025-04-04 |
3.4571 |
46,817.9900 TON |
3.5970 |
3.3530 |
3.4110 |
3.4280 |
| 2025-04-03 |
3.6896 |
29,317.1200 TON |
3.8850 |
3.5670 |
3.6110 |
3.6200 |
| 2025-04-02 |
4.1444 |
140,586.3300 TON |
4.0640 |
3.8780 |
3.9930 |
3.9120 |
| 2025-04-01 |
4.1183 |
125,466.2400 TON |
4.1170 |
4.0000 |
4.0270 |
4.0670 |
| 2025-03-31 |
3.9942 |
104,649.4300 TON |
3.8950 |
3.8450 |
3.8980 |
4.1230 |
| 2025-03-30 |
3.8395 |
83,466.2900 TON |
3.6950 |
3.6470 |
3.7030 |
3.9390 |
| 2025-03-29 |
3.7222 |
59,762.7100 TON |
3.7960 |
3.6530 |
3.6920 |
3.7120 |
| 2025-03-28 |
3.9757 |
144,942.0500 TON |
4.0520 |
3.7940 |
3.8200 |
3.8130 |
| 2025-03-27 |
3.8682 |
102,867.1200 TON |
3.6890 |
3.6890 |
3.7430 |
3.9790 |
| 2025-03-26 |
3.6177 |
51,225.8500 TON |
3.6010 |
3.5360 |
3.6040 |
3.6670 |
| 2025-03-25 |
3.6388 |
62,260.1300 TON |
3.6680 |
3.5610 |
3.5940 |
3.5860 |
| 2025-03-24 |
3.7020 |
59,729.4000 TON |
3.6840 |
3.6400 |
3.6700 |
3.7090 |
| 2025-03-23 |
3.6827 |
28,741.7200 TON |
3.6700 |
3.6340 |
3.6530 |
3.6450 |
| 2025-03-22 |
3.6242 |
18,721.1100 TON |
3.5900 |
3.5780 |
3.5970 |
3.6670 |
| 2025-03-21 |
3.6543 |
71,002.6200 TON |
3.7030 |
3.5120 |
3.5540 |
3.5970 |
| 2025-03-20 |
3.7148 |
123,739.3000 TON |
3.6560 |
3.5830 |
3.6120 |
3.6990 |
| 2025-03-19 |
3.6570 |
96,652.1000 TON |
3.5680 |
3.5330 |
3.5670 |
3.6730 |
| 2025-03-18 |
3.5511 |
221,827.4400 TON |
3.4550 |
3.4090 |
3.4380 |
3.5650 |
| 2025-03-17 |
3.4832 |
103,695.7600 TON |
3.4440 |
3.3920 |
3.4450 |
3.4690 |
| 2025-03-16 |
3.4465 |
114,443.1600 TON |
3.5910 |
3.3330 |
3.3950 |
3.4270 |
| 2025-03-15 |
3.3171 |
225,314.5300 TON |
2.9200 |
2.9090 |
2.9160 |
3.5500 |
| 2025-03-14 |
2.8355 |
82,553.7900 TON |
2.7800 |
2.7770 |
2.7990 |
2.9410 |
| 2025-03-13 |
2.7476 |
59,670.6900 TON |
2.7550 |
2.6870 |
2.6990 |
2.7600 |
| 2025-03-12 |
2.6872 |
77,898.0100 TON |
2.6450 |
2.5980 |
2.6190 |
2.7330 |
| 2025-03-11 |
2.6220 |
94,562.1900 TON |
2.5310 |
2.3760 |
2.4910 |
2.6830 |
| 2025-03-10 |
2.6346 |
91,105.8300 TON |
2.6520 |
2.4620 |
2.5560 |
2.5470 |
| 2025-03-09 |
2.7550 |
38,217.8900 TON |
2.9640 |
2.6120 |
2.6490 |
2.6400 |
| 2025-03-08 |
2.9759 |
11,945.3600 TON |
2.9900 |
2.9470 |
2.9580 |
2.9610 |
| 2025-03-07 |
3.0373 |
54,662.7500 TON |
3.0430 |
2.8910 |
2.9850 |
2.9950 |
| 2025-03-06 |
3.0570 |
42,918.8400 TON |
3.0360 |
3.0080 |
3.0390 |
3.0510 |
| 2025-03-05 |
3.0295 |
124,754.5200 TON |
3.1200 |
2.8920 |
3.0000 |
3.0450 |
| 2025-03-04 |
3.0153 |
150,204.2600 TON |
3.0600 |
2.8260 |
2.9330 |
3.1290 |
| 2025-03-03 |
3.1811 |
194,516.7400 TON |
3.5150 |
3.0420 |
3.1000 |
3.1000 |
| 2025-03-02 |
3.4317 |
102,122.6200 TON |
3.3250 |
3.2910 |
3.3000 |
3.5180 |
| 2025-03-01 |
3.2914 |
65,296.2600 TON |
3.3330 |
3.2190 |
3.2560 |
3.3350 |
| 2025-02-28 |
3.2717 |
176,325.6300 TON |
3.4270 |
3.1320 |
3.1860 |
3.3370 |
| 2025-02-27 |
3.4869 |
23,116.4800 TON |
3.5000 |
3.4560 |
3.4660 |
3.4650 |
| 2025-02-26 |
3.5307 |
72,437.8500 TON |
3.5540 |
3.3940 |
3.4480 |
3.4970 |
| 2025-02-25 |
3.4284 |
135,457.1000 TON |
3.4210 |
3.3290 |
3.4070 |
3.5430 |
| 2025-02-24 |
3.5864 |
80,949.3500 TON |
3.7770 |
3.3970 |
3.4560 |
3.4370 |