Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-08 |
1.4020 USD |
628.1517 TON |
1.3913 USD |
1.3841 USD |
1.4073 USD |
1.4073 USD |
| 2026-09-07 |
1.4128 USD |
2,658.5670 TON |
1.4737 USD |
1.3913 USD |
1.5236 USD |
1.3932 USD |
| 2026-09-06 |
1.4417 USD |
4,789.1048 TON |
1.4367 USD |
1.4106 USD |
1.5000 USD |
1.4475 USD |
| 2026-09-05 |
1.4889 USD |
10,949.2483 TON |
1.4279 USD |
1.4201 USD |
1.5670 USD |
1.4362 USD |
| 2026-09-04 |
1.3755 USD |
7,521.3844 TON |
1.3934 USD |
1.3714 USD |
1.3934 USD |
1.3714 USD |
| 2026-09-03 |
1.3784 USD |
343.5155 TON |
1.3505 USD |
1.3343 USD |
1.3793 USD |
1.3793 USD |
| 2026-09-02 |
1.3137 USD |
1,074.6468 TON |
1.3103 USD |
1.3030 USD |
1.3341 USD |
1.3299 USD |
| 2026-09-01 |
1.3451 USD |
1,974.0619 TON |
1.3984 USD |
1.3179 USD |
1.4027 USD |
1.3243 USD |
| 2026-08-31 |
1.3665 USD |
656.3300 TON |
1.3548 USD |
1.3270 USD |
1.4711 USD |
1.3954 USD |
| 2026-08-30 |
1.3672 USD |
3,408.5635 TON |
1.3652 USD |
1.3550 USD |
1.3934 USD |
1.3604 USD |
| 2026-08-29 |
1.3671 USD |
1,896.2000 TON |
1.3762 USD |
1.3603 USD |
1.3762 USD |
1.3694 USD |
| 2026-08-28 |
1.4100 USD |
1,697.1122 TON |
1.4261 USD |
1.3744 USD |
1.4366 USD |
1.3744 USD |
| 2026-08-27 |
1.4260 USD |
29,481.2009 TON |
1.3988 USD |
1.3781 USD |
1.4476 USD |
1.4360 USD |
| 2026-08-26 |
1.4032 USD |
2,978.8445 TON |
1.4388 USD |
1.3703 USD |
1.4506 USD |
1.3990 USD |
| 2026-08-25 |
1.4707 USD |
3,254.2969 TON |
1.4636 USD |
1.4432 USD |
1.4976 USD |
1.4579 USD |
| 2026-08-24 |
1.4878 USD |
769.1561 TON |
1.4927 USD |
1.4615 USD |
1.4927 USD |
1.4642 USD |
| 2026-08-23 |
1.4577 USD |
1,779.5283 TON |
1.4432 USD |
1.4238 USD |
1.5336 USD |
1.4975 USD |
| 2026-08-22 |
1.4777 USD |
11,745.2936 TON |
1.5382 USD |
1.4241 USD |
1.5606 USD |
1.4389 USD |
| 2026-08-21 |
1.4403 USD |
2,492.1713 TON |
1.4023 USD |
1.3964 USD |
1.5040 USD |
1.4867 USD |
| 2026-08-20 |
1.3856 USD |
3,738.0141 TON |
1.3590 USD |
1.3519 USD |
1.4112 USD |
1.4003 USD |
| 2026-08-19 |
1.3464 USD |
8,444.7058 TON |
1.3182 USD |
1.3177 USD |
1.3833 USD |
1.3606 USD |
| 2026-08-18 |
1.3210 USD |
1,567.7200 TON |
1.3132 USD |
1.3132 USD |
1.3374 USD |
1.3283 USD |
| 2026-08-17 |
1.3352 USD |
207.7775 TON |
1.3396 USD |
1.3350 USD |
1.3396 USD |
1.3355 USD |
| 2026-08-16 |
1.3455 USD |
366.0091 TON |
1.3421 USD |
1.3356 USD |
1.3495 USD |
1.3363 USD |
| 2026-08-15 |
1.3508 USD |
1,017.6329 TON |
1.3346 USD |
1.3324 USD |
1.3569 USD |
1.3569 USD |
| 2026-08-14 |
1.3363 USD |
20.7829 TON |
1.3379 USD |
1.3278 USD |
1.3379 USD |
1.3278 USD |
| 2026-08-13 |
1.3390 USD |
610.0039 TON |
1.3476 USD |
1.3320 USD |
1.3476 USD |
1.3386 USD |
| 2026-08-12 |
1.3557 USD |
1,599.6045 TON |
1.3397 USD |
1.3383 USD |
1.3617 USD |
1.3492 USD |
| 2026-08-11 |
1.3353 USD |
14.8689 TON |
1.3299 USD |
1.3274 USD |
1.3456 USD |
1.3274 USD |
| 2026-08-10 |
1.3307 USD |
487.2837 TON |
1.3308 USD |
1.3204 USD |
1.3332 USD |
1.3250 USD |
| 2026-08-09 |
1.3513 USD |
2.0000 TON |
1.3513 USD |
1.3513 USD |
1.3513 USD |
1.3513 USD |
| 2026-08-08 |
1.3616 USD |
113.4338 TON |
1.3501 USD |
1.3501 USD |
1.3635 USD |
1.3622 USD |
| 2026-08-07 |
1.3297 USD |
19.2146 TON |
1.3634 USD |
1.3100 USD |
1.3634 USD |
1.3338 USD |
| 2026-08-06 |
1.3848 USD |
41.2185 TON |
1.3936 USD |
1.3837 USD |
1.3936 USD |
1.3851 USD |
| 2026-08-05 |
1.3893 USD |
177.0000 TON |
1.3892 USD |
1.3892 USD |
1.3952 USD |
1.3952 USD |
| 2026-08-04 |
1.3610 USD |
1,625.1497 TON |
1.3939 USD |
1.3376 USD |
1.3964 USD |
1.3916 USD |
| 2026-08-03 |
1.4093 USD |
51.6795 TON |
1.4184 USD |
1.3996 USD |
1.4184 USD |
1.3996 USD |
| 2026-08-02 |
1.4051 USD |
10.9799 TON |
1.4040 USD |
1.4029 USD |
1.4071 USD |
1.4071 USD |
| 2026-08-01 |
1.3927 USD |
417.0709 TON |
1.4043 USD |
1.3820 USD |
1.4116 USD |
1.3887 USD |
| 2026-07-31 |
1.3949 USD |
1,263.9884 TON |
1.4084 USD |
1.3835 USD |
1.4084 USD |
1.4015 USD |
| 2026-07-30 |
1.4172 USD |
576.0128 TON |
1.4082 USD |
1.4082 USD |
1.4314 USD |
1.4139 USD |
| 2026-07-29 |
1.4010 USD |
523.4940 TON |
1.4461 USD |
1.4000 USD |
1.4461 USD |
1.4073 USD |
| 2026-07-28 |
1.4534 USD |
1,646.2622 TON |
1.4563 USD |
1.4327 USD |
1.4650 USD |
1.4327 USD |
| 2026-07-27 |
1.4525 USD |
1,015.7291 TON |
1.5094 USD |
1.4502 USD |
1.5094 USD |
1.4502 USD |
| 2026-07-26 |
1.5053 USD |
80.0908 TON |
1.5150 USD |
1.5048 USD |
1.5150 USD |
1.5063 USD |
| 2026-07-25 |
1.5007 USD |
1,014.0633 TON |
1.4767 USD |
1.4702 USD |
1.5009 USD |
1.4934 USD |
| 2026-07-24 |
1.4641 USD |
390.5478 TON |
1.4469 USD |
1.4469 USD |
1.4654 USD |
1.4654 USD |
| 2026-07-23 |
1.4807 USD |
335.0631 TON |
1.4874 USD |
1.4776 USD |
1.5106 USD |
1.4776 USD |
| 2026-07-22 |
1.5353 USD |
4,217.6037 TON |
1.5745 USD |
1.5000 USD |
1.5937 USD |
1.5102 USD |
| 2026-07-21 |
1.5279 USD |
1,314.7512 TON |
1.4458 USD |
1.4458 USD |
1.5416 USD |
1.5416 USD |