Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.4798 USD |
5,124.3357 TON |
1.4851 USD |
1.4722 USD |
1.4882 USD |
1.4846 USD |
| 2025-12-19 |
1.4589 USD |
53,250.3660 TON |
1.4376 USD |
1.4288 USD |
1.4975 USD |
1.4872 USD |
| 2025-12-18 |
1.4634 USD |
62,659.7221 TON |
1.4738 USD |
1.4230 USD |
1.5183 USD |
1.4408 USD |
| 2025-12-17 |
1.5497 USD |
751.7091 TON |
1.5507 USD |
1.5240 USD |
1.5666 USD |
1.5273 USD |
| 2025-12-16 |
1.5071 USD |
1,481.2487 TON |
1.5006 USD |
1.4919 USD |
1.5252 USD |
1.5252 USD |
| 2025-12-15 |
1.5688 USD |
477.2928 TON |
1.5631 USD |
1.5548 USD |
1.5695 USD |
1.5695 USD |
| 2025-12-14 |
1.6167 USD |
5.0631 TON |
1.6186 USD |
1.6139 USD |
1.6186 USD |
1.6139 USD |
| 2025-12-13 |
1.6183 USD |
41.6075 TON |
1.6156 USD |
1.6148 USD |
1.6230 USD |
1.6226 USD |
| 2025-12-12 |
1.6424 USD |
1,647.0771 TON |
1.6438 USD |
1.6200 USD |
1.6457 USD |
1.6299 USD |
| 2025-12-11 |
1.6178 USD |
120.3644 TON |
1.6587 USD |
1.5976 USD |
1.6587 USD |
1.6018 USD |
| 2025-12-10 |
1.6573 USD |
33,464.1287 TON |
1.6504 USD |
1.6432 USD |
1.7005 USD |
1.6826 USD |
| 2025-12-09 |
1.6197 USD |
704.0322 TON |
1.6156 USD |
1.6087 USD |
1.6900 USD |
1.6676 USD |
| 2025-12-08 |
1.6361 USD |
20,142.8542 TON |
1.6107 USD |
1.6107 USD |
1.6788 USD |
1.6788 USD |
| 2025-12-07 |
1.5977 USD |
1,588.7312 TON |
1.6044 USD |
1.5744 USD |
1.6044 USD |
1.6009 USD |
| 2025-12-06 |
1.5786 USD |
1,015.6211 TON |
1.5849 USD |
1.5690 USD |
1.5876 USD |
1.5783 USD |
| 2025-12-05 |
1.5883 USD |
490.6503 TON |
1.5877 USD |
1.5688 USD |
1.5919 USD |
1.5688 USD |
| 2025-12-04 |
1.5985 USD |
1,586.4387 TON |
1.6390 USD |
1.5751 USD |
1.6390 USD |
1.5985 USD |
| 2025-12-03 |
1.5964 USD |
6,086.9506 TON |
1.5864 USD |
1.5861 USD |
1.6069 USD |
1.5948 USD |
| 2025-12-02 |
1.5180 USD |
799.1548 TON |
1.5056 USD |
1.4974 USD |
1.5876 USD |
1.5876 USD |
| 2025-12-01 |
1.5478 USD |
3,597.6492 TON |
1.5877 USD |
1.4779 USD |
1.5877 USD |
1.4962 USD |
| 2025-11-30 |
1.5609 USD |
2,699.3348 TON |
1.5819 USD |
1.5550 USD |
1.5819 USD |
1.5618 USD |
| 2025-11-29 |
1.5993 USD |
889.0250 TON |
1.5849 USD |
1.5792 USD |
1.5999 USD |
1.5911 USD |
| 2025-11-28 |
1.6256 USD |
7,732.3125 TON |
1.6407 USD |
1.6015 USD |
1.6575 USD |
1.6074 USD |
| 2025-11-27 |
1.6046 USD |
3,168.2895 TON |
1.6009 USD |
1.5927 USD |
1.6101 USD |
1.6073 USD |
| 2025-11-26 |
1.5658 USD |
1,718.6383 TON |
1.5608 USD |
1.5576 USD |
1.5849 USD |
1.5576 USD |
| 2025-11-25 |
1.5236 USD |
8,549.4346 TON |
1.5522 USD |
1.4923 USD |
1.5548 USD |
1.5548 USD |
| 2025-11-24 |
1.5728 USD |
5,322.4128 TON |
1.4637 USD |
1.4606 USD |
1.6156 USD |
1.5723 USD |
| 2025-11-23 |
1.5140 USD |
164.6080 TON |
1.5250 USD |
1.5119 USD |
1.5380 USD |
1.5144 USD |
| 2025-11-22 |
1.5103 USD |
1,629.9627 TON |
1.5250 USD |
1.4925 USD |
1.5381 USD |
1.5380 USD |
| 2025-11-21 |
1.5092 USD |
23,254.8635 TON |
1.5647 USD |
1.4500 USD |
1.5843 USD |
1.5175 USD |
| 2025-11-20 |
1.7175 USD |
3,717.0359 TON |
1.7286 USD |
1.7080 USD |
1.7360 USD |
1.7174 USD |
| 2025-11-19 |
1.7547 USD |
16,862.7907 TON |
1.7833 USD |
1.6956 USD |
1.8000 USD |
1.7321 USD |
| 2025-11-18 |
1.7868 USD |
33,029.5728 TON |
1.7653 USD |
1.7494 USD |
1.8257 USD |
1.7958 USD |
| 2025-11-17 |
1.8422 USD |
7,620.4334 TON |
1.8310 USD |
1.8222 USD |
1.8541 USD |
1.8376 USD |
| 2025-11-16 |
1.8045 USD |
32,007.9308 TON |
1.8565 USD |
1.7558 USD |
1.8640 USD |
1.8173 USD |
| 2025-11-15 |
1.8435 USD |
7,058.3548 TON |
1.8424 USD |
1.8085 USD |
1.8836 USD |
1.8575 USD |
| 2025-11-14 |
1.9202 USD |
14,370.5615 TON |
1.9855 USD |
1.8725 USD |
1.9870 USD |
1.8725 USD |
| 2025-11-13 |
2.0469 USD |
59,394.8056 TON |
2.0075 USD |
2.0075 USD |
2.1052 USD |
2.0431 USD |
| 2025-11-12 |
2.0685 USD |
1,511.1190 TON |
2.0363 USD |
2.0274 USD |
2.0961 USD |
2.0961 USD |
| 2025-11-11 |
2.0914 USD |
895.7401 TON |
2.1343 USD |
2.0733 USD |
2.1544 USD |
2.0733 USD |
| 2025-11-10 |
2.1240 USD |
22,327.4663 TON |
2.0991 USD |
2.0991 USD |
2.1444 USD |
2.1290 USD |
| 2025-11-09 |
2.0709 USD |
6,816.8175 TON |
2.0999 USD |
2.0361 USD |
2.1001 USD |
2.0608 USD |
| 2025-11-08 |
2.0978 USD |
22,890.5793 TON |
2.1273 USD |
2.0718 USD |
2.1466 USD |
2.0911 USD |
| 2025-11-07 |
1.9676 USD |
3,783.3362 TON |
1.9674 USD |
1.9266 USD |
2.0195 USD |
1.9493 USD |
| 2025-11-06 |
1.9284 USD |
2,079.1594 TON |
1.9291 USD |
1.9187 USD |
1.9559 USD |
1.9320 USD |
| 2025-11-05 |
1.9079 USD |
8,562.4183 TON |
1.8908 USD |
1.8410 USD |
1.9677 USD |
1.9658 USD |
| 2025-11-04 |
1.9718 USD |
21,406.2914 TON |
2.0149 USD |
1.8500 USD |
2.0436 USD |
1.8958 USD |
| 2025-11-03 |
2.1231 USD |
22,820.5363 TON |
2.3077 USD |
2.0069 USD |
2.3077 USD |
2.0246 USD |
| 2025-11-02 |
2.3186 USD |
10,223.1393 TON |
2.3145 USD |
2.2968 USD |
2.3613 USD |
2.2968 USD |
| 2025-11-01 |
2.3246 USD |
3,491.5495 TON |
2.2960 USD |
2.2906 USD |
2.3380 USD |
2.3152 USD |