Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.3361 USD |
4,605.9100 TON |
1.3335 USD |
1.3198 USD |
1.3502 USD |
1.3502 USD |
| 2026-03-04 |
1.2974 USD |
882.6692 TON |
1.2459 USD |
1.2455 USD |
1.3111 USD |
1.2941 USD |
| 2026-03-03 |
1.2373 USD |
10,575.1814 TON |
1.2343 USD |
1.2190 USD |
1.2520 USD |
1.2413 USD |
| 2026-03-02 |
1.2111 USD |
7,058.7611 TON |
1.2011 USD |
1.1938 USD |
1.2530 USD |
1.2230 USD |
| 2026-03-01 |
1.2376 USD |
15,178.9371 TON |
1.2918 USD |
1.2066 USD |
1.2924 USD |
1.2106 USD |
| 2026-02-28 |
1.2786 USD |
38,804.5495 TON |
1.3011 USD |
1.2282 USD |
1.3059 USD |
1.2837 USD |
| 2026-02-27 |
1.3048 USD |
16,999.2297 TON |
1.2981 USD |
1.2949 USD |
1.3165 USD |
1.3081 USD |
| 2026-02-26 |
1.2972 USD |
27,521.6211 TON |
1.2826 USD |
1.2645 USD |
1.3233 USD |
1.2981 USD |
| 2026-02-25 |
1.3170 USD |
11,476.8440 TON |
1.2929 USD |
1.2811 USD |
1.3350 USD |
1.3311 USD |
| 2026-02-24 |
1.3281 USD |
5,308.9544 TON |
1.3479 USD |
1.3095 USD |
1.3608 USD |
1.3168 USD |
| 2026-02-23 |
1.3366 USD |
3,989.7142 TON |
1.3550 USD |
1.3090 USD |
1.3682 USD |
1.3682 USD |
| 2026-02-22 |
1.3232 USD |
1,826.1077 TON |
1.3345 USD |
1.3100 USD |
1.3345 USD |
1.3252 USD |
| 2026-02-21 |
1.3333 USD |
65.8224 TON |
1.3337 USD |
1.3305 USD |
1.3365 USD |
1.3361 USD |
| 2026-02-20 |
1.3520 USD |
2,868.3145 TON |
1.3628 USD |
1.3325 USD |
1.3685 USD |
1.3376 USD |
| 2026-02-19 |
1.3745 USD |
2,880.8239 TON |
1.4162 USD |
1.3561 USD |
1.4294 USD |
1.3661 USD |
| 2026-02-18 |
1.4372 USD |
2,603.0090 TON |
1.4274 USD |
1.4089 USD |
1.4460 USD |
1.4089 USD |
| 2026-02-17 |
1.4256 USD |
1,527.6263 TON |
1.4414 USD |
1.4245 USD |
1.4416 USD |
1.4270 USD |
| 2026-02-16 |
1.4493 USD |
153.0969 TON |
1.4716 USD |
1.4365 USD |
1.4716 USD |
1.4534 USD |
| 2026-02-15 |
1.4590 USD |
972.9593 TON |
1.4950 USD |
1.4635 USD |
1.4958 USD |
1.4846 USD |
| 2026-02-14 |
1.4952 USD |
5,319.0582 TON |
1.4592 USD |
1.4531 USD |
1.5118 USD |
1.5118 USD |
| 2026-02-13 |
1.4267 USD |
8,275.0961 TON |
1.3945 USD |
1.3895 USD |
1.4793 USD |
1.4593 USD |
| 2026-02-12 |
1.3758 USD |
255.1342 TON |
1.3219 USD |
1.3219 USD |
1.3775 USD |
1.3775 USD |
| 2026-02-11 |
1.3110 USD |
1,970.3116 TON |
1.3334 USD |
1.2976 USD |
1.3361 USD |
1.3034 USD |
| 2026-02-10 |
1.3342 USD |
12,245.5741 TON |
1.3616 USD |
1.3394 USD |
1.3676 USD |
1.3416 USD |
| 2026-02-09 |
1.3840 USD |
4,072.8106 TON |
1.4020 USD |
1.3429 USD |
1.4047 USD |
1.3727 USD |
| 2026-02-08 |
1.4148 USD |
4,578.3407 TON |
1.4195 USD |
1.3917 USD |
1.4336 USD |
1.4091 USD |
| 2026-02-07 |
1.4064 USD |
549.8217 TON |
1.4057 USD |
1.3469 USD |
1.4126 USD |
1.3495 USD |
| 2026-02-06 |
1.2175 USD |
52,598.2219 TON |
1.2524 USD |
1.1300 USD |
1.3335 USD |
1.3254 USD |
| 2026-02-05 |
1.3799 USD |
66,756.2977 TON |
1.3850 USD |
1.3117 USD |
1.3965 USD |
1.3269 USD |
| 2026-02-04 |
1.3833 USD |
61,192.7762 TON |
1.3972 USD |
1.3863 USD |
1.4042 USD |
1.3903 USD |
| 2026-02-03 |
1.3794 USD |
10,678.2469 TON |
1.3589 USD |
1.3483 USD |
1.3887 USD |
1.3845 USD |
| 2026-02-02 |
1.3722 USD |
13,318.5448 TON |
1.3382 USD |
1.3019 USD |
1.3876 USD |
1.3707 USD |
| 2026-02-01 |
1.3590 USD |
3,778.5196 TON |
1.3521 USD |
1.3387 USD |
1.3741 USD |
1.3726 USD |
| 2026-01-31 |
1.4234 USD |
89,168.4034 TON |
1.4535 USD |
1.4047 USD |
1.4535 USD |
1.4256 USD |
| 2026-01-30 |
1.4308 USD |
11,644.6698 TON |
1.4574 USD |
1.4118 USD |
1.4636 USD |
1.4512 USD |
| 2026-01-29 |
1.5095 USD |
6,277.0179 TON |
1.5345 USD |
1.4747 USD |
1.5486 USD |
1.4747 USD |
| 2026-01-28 |
1.5237 USD |
3,508.7342 TON |
1.5144 USD |
1.5144 USD |
1.5393 USD |
1.5371 USD |
| 2026-01-27 |
1.5168 USD |
6,568.2084 TON |
1.5230 USD |
1.5057 USD |
1.5324 USD |
1.5126 USD |
| 2026-01-26 |
1.5291 USD |
455.1346 TON |
1.5252 USD |
1.5147 USD |
1.5362 USD |
1.5289 USD |
| 2026-01-25 |
1.5453 USD |
436.7343 TON |
1.5308 USD |
1.5246 USD |
1.5489 USD |
1.5488 USD |
| 2026-01-24 |
1.5247 USD |
872.1777 TON |
1.5315 USD |
1.5187 USD |
1.5377 USD |
1.5363 USD |
| 2026-01-23 |
1.5379 USD |
1,170.0379 TON |
1.5418 USD |
1.5201 USD |
1.5455 USD |
1.5216 USD |
| 2026-01-22 |
1.5787 USD |
1,051.8205 TON |
1.5635 USD |
1.5629 USD |
1.5717 USD |
1.5682 USD |
| 2026-01-21 |
1.5459 USD |
1,934.6689 TON |
1.5536 USD |
1.5186 USD |
1.5849 USD |
1.5683 USD |
| 2026-01-20 |
1.5634 USD |
20,379.5527 TON |
1.5716 USD |
1.5090 USD |
1.5723 USD |
1.5263 USD |
| 2026-01-19 |
1.5957 USD |
13,169.9929 TON |
1.6506 USD |
1.5366 USD |
1.6506 USD |
1.5849 USD |
| 2026-01-18 |
1.7345 USD |
9,820.1320 TON |
1.7390 USD |
1.7169 USD |
1.7466 USD |
1.7202 USD |
| 2026-01-17 |
1.7133 USD |
4,933.9400 TON |
1.7141 USD |
1.7015 USD |
1.7220 USD |
1.7146 USD |
| 2026-01-16 |
1.6952 USD |
34,449.0821 TON |
1.6838 USD |
1.6658 USD |
1.7285 USD |
1.7005 USD |
| 2026-01-15 |
1.7661 USD |
11,908.1436 TON |
1.7592 USD |
1.6708 USD |
1.7950 USD |
1.6721 USD |