Identifier on Binance: TONUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.5878 USDT |
3,539,109.5000 TON |
1.5910 USDT |
1.5600 USDT |
1.5780 USDT |
1.5670 USDT |
| 2025-12-04 |
1.6126 USDT |
5,747,530.3800 TON |
1.6490 USDT |
1.5710 USDT |
1.6010 USDT |
1.5990 USDT |
| 2025-12-03 |
1.6078 USDT |
7,331,856.8900 TON |
1.5800 USDT |
1.5710 USDT |
1.5840 USDT |
1.6520 USDT |
| 2025-12-02 |
1.5397 USDT |
6,140,803.6800 TON |
1.5020 USDT |
1.4850 USDT |
1.4990 USDT |
1.5830 USDT |
| 2025-12-01 |
1.4961 USDT |
10,281,330.1800 TON |
1.5940 USDT |
1.4380 USDT |
1.4760 USDT |
1.5100 USDT |
| 2025-11-30 |
1.5839 USDT |
4,419,304.8200 TON |
1.5790 USDT |
1.5500 USDT |
1.5630 USDT |
1.6100 USDT |
| 2025-11-29 |
1.5898 USDT |
3,236,739.4400 TON |
1.5830 USDT |
1.5740 USDT |
1.5800 USDT |
1.5760 USDT |
| 2025-11-28 |
1.6174 USDT |
5,656,934.5200 TON |
1.6360 USDT |
1.5820 USDT |
1.5940 USDT |
1.5940 USDT |
| 2025-11-27 |
1.6175 USDT |
4,607,121.1900 TON |
1.6080 USDT |
1.5870 USDT |
1.5990 USDT |
1.6440 USDT |
| 2025-11-26 |
1.5708 USDT |
6,883,673.2700 TON |
1.5600 USDT |
1.5440 USDT |
1.5610 USDT |
1.6090 USDT |
| 2025-11-25 |
1.5219 USDT |
11,516,037.0800 TON |
1.5490 USDT |
1.4880 USDT |
1.5180 USDT |
1.5640 USDT |
| 2025-11-24 |
1.5257 USDT |
13,495,824.7300 TON |
1.4690 USDT |
1.4540 USDT |
1.4740 USDT |
1.5470 USDT |
| 2025-11-23 |
1.5001 USDT |
9,935,331.8200 TON |
1.5340 USDT |
1.4570 USDT |
1.4740 USDT |
1.4660 USDT |
| 2025-11-22 |
1.5130 USDT |
5,908,801.2500 TON |
1.5250 USDT |
1.4870 USDT |
1.5030 USDT |
1.5390 USDT |
| 2025-11-21 |
1.5226 USDT |
14,814,900.8500 TON |
1.5650 USDT |
1.4570 USDT |
1.5080 USDT |
1.5250 USDT |
| 2025-11-20 |
1.6643 USDT |
9,801,572.7500 TON |
1.7290 USDT |
1.5910 USDT |
1.6060 USDT |
1.5930 USDT |
| 2025-11-19 |
1.7410 USDT |
6,945,508.5000 TON |
1.7940 USDT |
1.6900 USDT |
1.7090 USDT |
1.7200 USDT |
| 2025-11-18 |
1.7907 USDT |
7,717,521.1900 TON |
1.7590 USDT |
1.7430 USDT |
1.7690 USDT |
1.7920 USDT |
| 2025-11-17 |
1.7929 USDT |
8,415,573.9700 TON |
1.8240 USDT |
1.7230 USDT |
1.7600 USDT |
1.7670 USDT |
| 2025-11-16 |
1.8106 USDT |
6,217,359.2900 TON |
1.8550 USDT |
1.7510 USDT |
1.7800 USDT |
1.8180 USDT |
| 2025-11-15 |
1.8432 USDT |
6,992,130.4700 TON |
1.8190 USDT |
1.8020 USDT |
1.8280 USDT |
1.8580 USDT |
| 2025-11-14 |
1.8945 USDT |
12,476,897.0600 TON |
1.9890 USDT |
1.7960 USDT |
1.8380 USDT |
1.8190 USDT |
| 2025-11-13 |
2.0279 USDT |
10,547,012.5500 TON |
2.0100 USDT |
1.9400 USDT |
1.9670 USDT |
1.9720 USDT |
| 2025-11-12 |
2.0502 USDT |
5,844,598.6000 TON |
2.0310 USDT |
1.9840 USDT |
2.0090 USDT |
2.0030 USDT |
| 2025-11-11 |
2.0852 USDT |
6,743,779.1900 TON |
2.1410 USDT |
2.0210 USDT |
2.0460 USDT |
2.0450 USDT |
| 2025-11-10 |
2.1254 USDT |
6,315,098.6200 TON |
2.1090 USDT |
2.0960 USDT |
2.1220 USDT |
2.1410 USDT |
| 2025-11-09 |
2.0885 USDT |
4,464,678.0700 TON |
2.0930 USDT |
2.0230 USDT |
2.0470 USDT |
2.1110 USDT |
| 2025-11-08 |
2.0936 USDT |
5,972,213.9900 TON |
2.0910 USDT |
2.0490 USDT |
2.0770 USDT |
2.0900 USDT |
| 2025-11-07 |
2.0205 USDT |
9,671,005.0900 TON |
1.9590 USDT |
1.9200 USDT |
1.9530 USDT |
2.1020 USDT |
| 2025-11-06 |
1.9293 USDT |
5,164,096.9200 TON |
1.9590 USDT |
1.8850 USDT |
1.9280 USDT |
1.9420 USDT |
| 2025-11-05 |
1.9144 USDT |
9,323,351.0400 TON |
1.9010 USDT |
1.8320 USDT |
1.8950 USDT |
1.9630 USDT |
| 2025-11-04 |
1.9250 USDT |
20,075,719.8000 TON |
2.0170 USDT |
1.7920 USDT |
1.8790 USDT |
1.9000 USDT |
| 2025-11-03 |
2.1166 USDT |
13,344,197.4600 TON |
2.3110 USDT |
1.9900 USDT |
2.0130 USDT |
2.0070 USDT |
| 2025-11-02 |
2.3091 USDT |
4,630,428.2800 TON |
2.3090 USDT |
2.2640 USDT |
2.2870 USDT |
2.3110 USDT |
| 2025-11-01 |
2.3090 USDT |
5,588,233.5900 TON |
2.2850 USDT |
2.2770 USDT |
2.2970 USDT |
2.3030 USDT |
| 2025-10-31 |
2.2315 USDT |
10,219,649.1300 TON |
2.1550 USDT |
2.1380 USDT |
2.1560 USDT |
2.2880 USDT |
| 2025-10-30 |
2.1543 USDT |
6,752,637.5100 TON |
2.2130 USDT |
2.0770 USDT |
2.0980 USDT |
2.1490 USDT |
| 2025-10-29 |
2.2500 USDT |
10,181,516.1500 TON |
2.2430 USDT |
2.1700 USDT |
2.2350 USDT |
2.2430 USDT |
| 2025-10-28 |
2.2589 USDT |
7,468,222.0400 TON |
2.2350 USDT |
2.1920 USDT |
2.2280 USDT |
2.2280 USDT |
| 2025-10-27 |
2.2400 USDT |
5,235,656.3900 TON |
2.2280 USDT |
2.1880 USDT |
2.2110 USDT |
2.2490 USDT |
| 2025-10-26 |
2.1822 USDT |
4,095,666.0200 TON |
2.1480 USDT |
2.1320 USDT |
2.1400 USDT |
2.2290 USDT |
| 2025-10-25 |
2.1553 USDT |
3,253,101.7600 TON |
2.1680 USDT |
2.1330 USDT |
2.1420 USDT |
2.1530 USDT |
| 2025-10-24 |
2.1483 USDT |
4,500,562.9100 TON |
2.1260 USDT |
2.1160 USDT |
2.1280 USDT |
2.1750 USDT |
| 2025-10-23 |
2.1261 USDT |
3,911,142.8700 TON |
2.1130 USDT |
2.1060 USDT |
2.1190 USDT |
2.1250 USDT |
| 2025-10-22 |
2.1318 USDT |
5,594,756.2800 TON |
2.1390 USDT |
2.0610 USDT |
2.1170 USDT |
2.1100 USDT |
| 2025-10-21 |
2.2351 USDT |
5,661,275.1800 TON |
2.2350 USDT |
2.1740 USDT |
2.1890 USDT |
2.1840 USDT |
| 2025-10-20 |
2.2479 USDT |
4,189,909.8900 TON |
2.2100 USDT |
2.1750 USDT |
2.2010 USDT |
2.2360 USDT |
| 2025-10-19 |
2.1877 USDT |
3,246,950.6800 TON |
2.1540 USDT |
2.1250 USDT |
2.1460 USDT |
2.2200 USDT |
| 2025-10-18 |
2.1475 USDT |
3,573,734.7200 TON |
2.1200 USDT |
2.1090 USDT |
2.1240 USDT |
2.1560 USDT |
| 2025-10-17 |
2.1038 USDT |
9,555,919.5500 TON |
2.1790 USDT |
2.0150 USDT |
2.0600 USDT |
2.1270 USDT |