Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
5.9755 USD |
10,253.1345 TON |
5.9600 USD |
5.8170 USD |
6.1660 USD |
5.8232 USD |
| 2024-05-05 |
5.7884 USD |
5,707.7275 TON |
5.6662 USD |
5.6259 USD |
5.9600 USD |
5.9126 USD |
| 2024-05-04 |
5.7646 USD |
18,474.1184 TON |
5.7376 USD |
5.6260 USD |
5.8770 USD |
5.7747 USD |
| 2024-05-03 |
5.4564 USD |
7,319.6436 TON |
5.1346 USD |
5.1345 USD |
5.8766 USD |
5.7321 USD |
| 2024-05-02 |
5.1821 USD |
19,560.1880 TON |
4.8924 USD |
4.7007 USD |
5.5036 USD |
5.1823 USD |
| 2024-05-01 |
4.9249 USD |
86,812.6930 TON |
5.0960 USD |
4.6278 USD |
5.2076 USD |
4.6363 USD |
| 2024-04-30 |
5.3070 USD |
16,002.5565 TON |
5.3558 USD |
5.1991 USD |
5.4321 USD |
5.2257 USD |
| 2024-04-29 |
5.3058 USD |
3,472.8810 TON |
5.4547 USD |
5.2109 USD |
5.4547 USD |
5.2175 USD |
| 2024-04-28 |
5.5023 USD |
597.9129 TON |
5.4175 USD |
5.4090 USD |
5.5663 USD |
5.4980 USD |
| 2024-04-27 |
5.2816 USD |
50,058.6386 TON |
5.3000 USD |
5.1839 USD |
5.4068 USD |
5.4068 USD |
| 2024-04-26 |
5.3452 USD |
1,556.8233 TON |
5.3561 USD |
5.3242 USD |
5.4493 USD |
5.3500 USD |
| 2024-04-25 |
5.3298 USD |
8,637.0506 TON |
5.5420 USD |
5.1800 USD |
5.7108 USD |
5.4565 USD |
| 2024-04-24 |
5.6005 USD |
7,499.8267 TON |
5.7792 USD |
5.5000 USD |
6.0755 USD |
5.6276 USD |
| 2024-04-23 |
5.8141 USD |
9,033.0423 TON |
5.9802 USD |
5.5000 USD |
6.1551 USD |
5.8290 USD |
| 2024-04-22 |
5.9146 USD |
9,905.5073 TON |
6.1790 USD |
5.8533 USD |
6.2815 USD |
5.9126 USD |
| 2024-04-21 |
6.2129 USD |
3,450.9736 TON |
6.1812 USD |
6.0189 USD |
6.7200 USD |
6.1362 USD |
| 2024-04-20 |
6.1535 USD |
13,629.3821 TON |
6.1083 USD |
6.0000 USD |
6.3151 USD |
6.1799 USD |
| 2024-04-19 |
6.8889 USD |
14,350.1083 TON |
6.4579 USD |
6.1130 USD |
8.0000 USD |
6.2258 USD |
| 2024-04-18 |
6.1945 USD |
1,440.1804 TON |
6.1108 USD |
5.8665 USD |
6.4400 USD |
6.3000 USD |
| 2024-04-17 |
6.2612 USD |
4,532.8016 TON |
6.4400 USD |
6.0846 USD |
6.6501 USD |
6.1802 USD |
| 2024-04-16 |
6.2953 USD |
6,037.0683 TON |
6.5578 USD |
5.9984 USD |
6.7199 USD |
6.2527 USD |
| 2024-04-15 |
7.0708 USD |
2,492.4356 TON |
6.7644 USD |
6.5477 USD |
7.3393 USD |
6.7352 USD |
| 2024-04-14 |
6.3011 USD |
4,262.0346 TON |
5.9734 USD |
5.7457 USD |
6.8376 USD |
6.7554 USD |
| 2024-04-13 |
6.1562 USD |
10,202.1485 TON |
6.5782 USD |
5.4349 USD |
6.8949 USD |
5.9395 USD |
| 2024-04-12 |
6.9801 USD |
4,533.3104 TON |
7.6798 USD |
6.3084 USD |
8.0199 USD |
6.5158 USD |
| 2024-04-11 |
7.7115 USD |
4,367.5334 TON |
6.7967 USD |
6.7001 USD |
8.8000 USD |
7.4294 USD |
| 2024-04-10 |
6.6644 USD |
9,898.4511 TON |
6.9999 USD |
6.1000 USD |
7.4200 USD |
6.6955 USD |
| 2024-04-09 |
6.7364 USD |
16,861.6876 TON |
6.3577 USD |
6.3270 USD |
7.3600 USD |
6.8093 USD |
| 2024-04-08 |
5.9371 USD |
4,469.9262 TON |
5.3747 USD |
5.3747 USD |
6.7200 USD |
6.2050 USD |
| 2024-04-07 |
5.3466 USD |
10,363.5403 TON |
5.4566 USD |
5.3306 USD |
5.5140 USD |
5.3425 USD |
| 2024-04-06 |
5.4589 USD |
443.9244 TON |
5.3778 USD |
5.3629 USD |
5.5870 USD |
5.4310 USD |
| 2024-04-05 |
5.3776 USD |
882.3711 TON |
5.4526 USD |
5.0897 USD |
5.4800 USD |
5.3967 USD |
| 2024-04-04 |
5.2282 USD |
2,047.0190 TON |
4.9543 USD |
4.8999 USD |
5.9000 USD |
5.9000 USD |
| 2024-04-03 |
5.1100 USD |
1,276.0919 TON |
4.9000 USD |
4.8500 USD |
5.2811 USD |
5.0465 USD |
| 2024-04-02 |
5.0814 USD |
4,473.7628 TON |
5.3085 USD |
4.9313 USD |
5.3983 USD |
4.9410 USD |
| 2024-04-01 |
5.3974 USD |
2,971.3769 TON |
5.4198 USD |
5.0440 USD |
5.6799 USD |
5.3335 USD |
| 2024-03-31 |
5.2268 USD |
435.2446 TON |
5.2088 USD |
5.1039 USD |
5.4198 USD |
5.3667 USD |
| 2024-03-30 |
5.2310 USD |
1,352.9646 TON |
5.1100 USD |
5.0248 USD |
5.4202 USD |
5.2943 USD |
| 2024-03-29 |
5.0039 USD |
1,675.6199 TON |
4.9076 USD |
4.8111 USD |
5.2221 USD |
5.0948 USD |
| 2024-03-28 |
5.0192 USD |
3,230.7280 TON |
4.9230 USD |
4.8556 USD |
5.4800 USD |
4.8838 USD |
| 2024-03-27 |
4.9579 USD |
2,468.6414 TON |
5.0191 USD |
4.8081 USD |
5.1588 USD |
4.9492 USD |
| 2024-03-26 |
5.2778 USD |
2,194.4668 TON |
5.4779 USD |
4.9409 USD |
5.7087 USD |
5.0351 USD |
| 2024-03-25 |
5.5319 USD |
2,660.4535 TON |
5.2000 USD |
5.2000 USD |
5.7200 USD |
5.4846 USD |
| 2024-03-24 |
5.0279 USD |
2,939.1280 TON |
4.9392 USD |
4.9001 USD |
5.3075 USD |
4.9953 USD |
| 2024-03-23 |
4.9775 USD |
6,991.0291 TON |
4.4034 USD |
4.4034 USD |
5.5000 USD |
5.0388 USD |
| 2024-03-22 |
4.3413 USD |
2,433.6301 TON |
4.1757 USD |
4.1171 USD |
4.5000 USD |
4.3581 USD |
| 2024-03-21 |
4.2357 USD |
507.5614 TON |
4.3751 USD |
4.0782 USD |
4.4584 USD |
4.0782 USD |
| 2024-03-20 |
4.1240 USD |
2,502.2193 TON |
3.8136 USD |
3.7918 USD |
4.4585 USD |
4.2390 USD |
| 2024-03-19 |
3.8316 USD |
1,599.5720 TON |
3.8852 USD |
3.6000 USD |
4.0592 USD |
3.8519 USD |
| 2024-03-18 |
3.8749 USD |
1,441.7628 TON |
4.0591 USD |
3.6749 USD |
4.1200 USD |
3.7922 USD |