Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
2.9768 USD |
1,332.9230 TON |
2.9699 USD |
2.9286 USD |
2.9988 USD |
2.9855 USD |
| 2025-05-26 |
2.9928 USD |
37,306.1178 TON |
2.9880 USD |
2.9436 USD |
3.0566 USD |
2.9710 USD |
| 2025-05-25 |
2.9579 USD |
385.4585 TON |
3.0260 USD |
2.9131 USD |
3.0260 USD |
2.9822 USD |
| 2025-05-24 |
3.0014 USD |
20,244.5344 TON |
2.9637 USD |
2.9637 USD |
3.0245 USD |
3.0214 USD |
| 2025-05-23 |
3.1106 USD |
44,000.6096 TON |
3.1665 USD |
2.9655 USD |
3.2119 USD |
3.0470 USD |
| 2025-05-22 |
3.1608 USD |
26,170.2986 TON |
3.1140 USD |
3.1073 USD |
3.1918 USD |
3.1699 USD |
| 2025-05-21 |
3.0690 USD |
50,867.2096 TON |
3.0621 USD |
3.0189 USD |
3.1283 USD |
3.0816 USD |
| 2025-05-20 |
3.0552 USD |
15,862.2493 TON |
3.0431 USD |
3.0210 USD |
3.0756 USD |
3.0583 USD |
| 2025-05-19 |
3.0097 USD |
110,727.1840 TON |
3.1389 USD |
2.8889 USD |
3.1398 USD |
3.0145 USD |
| 2025-05-18 |
3.1185 USD |
120,878.7588 TON |
3.0816 USD |
3.0655 USD |
3.1948 USD |
3.1246 USD |
| 2025-05-17 |
3.0533 USD |
27,152.2034 TON |
3.1008 USD |
3.0092 USD |
3.1013 USD |
3.0624 USD |
| 2025-05-16 |
3.1160 USD |
72,393.4993 TON |
3.0723 USD |
3.0667 USD |
3.1623 USD |
3.1303 USD |
| 2025-05-15 |
3.1496 USD |
95,749.7933 TON |
3.2459 USD |
3.0514 USD |
3.2805 USD |
3.0847 USD |
| 2025-05-14 |
3.3646 USD |
100,441.2259 TON |
3.4006 USD |
3.2416 USD |
3.4539 USD |
3.2609 USD |
| 2025-05-13 |
3.3165 USD |
104,597.5447 TON |
3.3508 USD |
3.1973 USD |
3.4333 USD |
3.4043 USD |
| 2025-05-12 |
3.4311 USD |
204,614.5525 TON |
3.4104 USD |
3.2457 USD |
3.5832 USD |
3.3546 USD |
| 2025-05-11 |
3.4685 USD |
117,203.8722 TON |
3.5076 USD |
3.3328 USD |
3.5833 USD |
3.3873 USD |
| 2025-05-10 |
3.3449 USD |
170,177.2292 TON |
3.2924 USD |
3.2735 USD |
3.4228 USD |
3.3573 USD |
| 2025-05-09 |
3.2772 USD |
140,215.9607 TON |
3.1936 USD |
3.1810 USD |
3.3522 USD |
3.2791 USD |
| 2025-05-08 |
3.1695 USD |
26,946.1889 TON |
3.0296 USD |
3.0296 USD |
3.2478 USD |
3.2454 USD |
| 2025-05-07 |
3.0172 USD |
367.6000 TON |
3.0331 USD |
2.9809 USD |
3.0331 USD |
3.0018 USD |
| 2025-05-06 |
3.0086 USD |
3,516.5444 TON |
3.0085 USD |
2.9492 USD |
3.0299 USD |
3.0103 USD |
| 2025-05-05 |
2.9981 USD |
65,798.8243 TON |
3.0245 USD |
2.9528 USD |
3.0499 USD |
2.9853 USD |
| 2025-05-04 |
3.0372 USD |
3,156.4525 TON |
3.0952 USD |
3.0432 USD |
3.1156 USD |
3.0432 USD |
| 2025-05-03 |
3.1278 USD |
37,475.9994 TON |
3.1687 USD |
3.0885 USD |
3.2067 USD |
3.1179 USD |
| 2025-05-02 |
3.2033 USD |
10,604.9955 TON |
3.2159 USD |
3.1183 USD |
3.2629 USD |
3.1429 USD |
| 2025-05-01 |
3.1846 USD |
4,511.7269 TON |
3.1995 USD |
3.1310 USD |
3.2042 USD |
3.1934 USD |
| 2025-04-30 |
3.2106 USD |
129,839.2586 TON |
3.2122 USD |
3.1323 USD |
3.2562 USD |
3.1885 USD |
| 2025-04-29 |
3.2328 USD |
95,658.9959 TON |
3.2764 USD |
3.1654 USD |
3.2959 USD |
3.1941 USD |
| 2025-04-28 |
3.2911 USD |
128,869.9449 TON |
3.2606 USD |
3.1924 USD |
3.3403 USD |
3.2347 USD |
| 2025-04-27 |
3.3021 USD |
272,957.8706 TON |
3.3537 USD |
3.2269 USD |
3.3793 USD |
3.3341 USD |
| 2025-04-26 |
3.2595 USD |
103,175.3105 TON |
3.2187 USD |
3.2007 USD |
3.3343 USD |
3.3195 USD |
| 2025-04-25 |
3.2258 USD |
139,531.5193 TON |
3.1926 USD |
3.1700 USD |
3.2735 USD |
3.2153 USD |
| 2025-04-24 |
3.1280 USD |
44,780.6982 TON |
3.1888 USD |
3.0737 USD |
3.1917 USD |
3.1711 USD |
| 2025-04-23 |
3.1241 USD |
173,227.9837 TON |
3.0916 USD |
3.0726 USD |
3.2081 USD |
3.1838 USD |
| 2025-04-22 |
2.9629 USD |
66,368.3874 TON |
2.8883 USD |
2.8660 USD |
3.0836 USD |
3.0830 USD |
| 2025-04-21 |
2.9784 USD |
76,891.5752 TON |
2.9951 USD |
2.8749 USD |
3.0443 USD |
2.9131 USD |
| 2025-04-20 |
2.9807 USD |
56,684.3158 TON |
2.9723 USD |
2.9530 USD |
3.0022 USD |
2.9850 USD |
| 2025-04-19 |
2.9736 USD |
3,316.7839 TON |
2.9961 USD |
2.9744 USD |
3.0400 USD |
2.9744 USD |
| 2025-04-18 |
2.9889 USD |
63,216.8765 TON |
2.9311 USD |
2.9311 USD |
3.0193 USD |
2.9896 USD |
| 2025-04-17 |
2.9364 USD |
164,500.0246 TON |
2.8932 USD |
2.8876 USD |
2.9835 USD |
2.9514 USD |
| 2025-04-16 |
2.8829 USD |
73,649.4843 TON |
2.8533 USD |
2.8411 USD |
2.9375 USD |
2.9038 USD |
| 2025-04-15 |
2.9473 USD |
66,918.1868 TON |
2.8971 USD |
2.8920 USD |
2.9858 USD |
2.9754 USD |
| 2025-04-14 |
2.8498 USD |
143,197.2212 TON |
2.8328 USD |
2.7817 USD |
2.8849 USD |
2.7927 USD |
| 2025-04-13 |
2.9003 USD |
62,918.4847 TON |
2.9812 USD |
2.8339 USD |
2.9942 USD |
2.8606 USD |
| 2025-04-12 |
2.9576 USD |
60,522.8006 TON |
2.9200 USD |
2.7854 USD |
3.0389 USD |
3.0184 USD |
| 2025-04-11 |
2.9316 USD |
103,317.1386 TON |
2.9120 USD |
2.8946 USD |
2.9605 USD |
2.9356 USD |
| 2025-04-10 |
3.0318 USD |
289,767.1524 TON |
3.1542 USD |
2.8617 USD |
3.1542 USD |
2.9162 USD |
| 2025-04-09 |
3.0826 USD |
381,554.6378 TON |
2.9764 USD |
2.9000 USD |
3.2458 USD |
3.1873 USD |
| 2025-04-08 |
3.0567 USD |
163,182.8134 TON |
3.1009 USD |
2.9238 USD |
3.1766 USD |
2.9858 USD |