Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
2.8462 USD |
200.7733 TON |
2.8320 USD |
2.8300 USD |
2.8770 USD |
2.8300 USD |
| 2025-06-25 |
2.8492 USD |
491.8648 TON |
2.9109 USD |
2.8184 USD |
2.9129 USD |
2.8417 USD |
| 2025-06-24 |
2.9199 USD |
1,139.9808 TON |
2.9154 USD |
2.8806 USD |
2.9328 USD |
2.8886 USD |
| 2025-06-23 |
2.8387 USD |
4,772.9055 TON |
2.7404 USD |
2.7264 USD |
2.9308 USD |
2.9184 USD |
| 2025-06-22 |
2.7752 USD |
26,126.7568 TON |
2.8644 USD |
2.6199 USD |
2.8935 USD |
2.6265 USD |
| 2025-06-21 |
2.8739 USD |
6,166.6312 TON |
2.9288 USD |
2.7779 USD |
2.9623 USD |
2.8177 USD |
| 2025-06-20 |
2.9648 USD |
724.7233 TON |
2.9785 USD |
2.9477 USD |
2.9785 USD |
2.9533 USD |
| 2025-06-19 |
2.9439 USD |
12,925.9529 TON |
2.9625 USD |
2.9112 USD |
2.9636 USD |
2.9425 USD |
| 2025-06-18 |
2.9176 USD |
13,675.0078 TON |
2.9707 USD |
2.8527 USD |
2.9874 USD |
2.9006 USD |
| 2025-06-17 |
2.9611 USD |
13,838.9056 TON |
2.9427 USD |
2.9164 USD |
3.0154 USD |
2.9589 USD |
| 2025-06-16 |
3.0096 USD |
12,027.5560 TON |
2.9710 USD |
2.9710 USD |
3.0395 USD |
3.0366 USD |
| 2025-06-15 |
2.9699 USD |
2,119.5516 TON |
2.9538 USD |
2.9493 USD |
2.9850 USD |
2.9714 USD |
| 2025-06-14 |
2.9926 USD |
3,039.7169 TON |
3.0255 USD |
2.9957 USD |
3.0343 USD |
2.9993 USD |
| 2025-06-13 |
2.9725 USD |
34,664.4524 TON |
3.0688 USD |
2.9005 USD |
3.0688 USD |
2.9928 USD |
| 2025-06-12 |
3.2089 USD |
11,196.1590 TON |
3.2408 USD |
3.1486 USD |
3.2408 USD |
3.1918 USD |
| 2025-06-11 |
3.2558 USD |
49,013.9654 TON |
3.3296 USD |
3.2156 USD |
3.3354 USD |
3.2484 USD |
| 2025-06-10 |
3.3106 USD |
12,109.8671 TON |
3.3143 USD |
3.2736 USD |
3.3920 USD |
3.3253 USD |
| 2025-06-09 |
3.2336 USD |
15,405.0380 TON |
3.1891 USD |
3.1636 USD |
3.3146 USD |
3.3146 USD |
| 2025-06-08 |
3.1469 USD |
4,156.1819 TON |
3.1797 USD |
3.1274 USD |
3.1980 USD |
3.1887 USD |
| 2025-06-07 |
3.1832 USD |
340.5617 TON |
3.1577 USD |
3.1473 USD |
3.2096 USD |
3.1823 USD |
| 2025-06-06 |
3.1318 USD |
1,641.8294 TON |
3.0331 USD |
3.0303 USD |
3.1998 USD |
3.1687 USD |
| 2025-06-05 |
3.1756 USD |
9,745.3356 TON |
3.1700 USD |
3.0001 USD |
3.2574 USD |
3.0196 USD |
| 2025-06-04 |
3.1783 USD |
57,515.5496 TON |
3.1818 USD |
3.1372 USD |
3.2218 USD |
3.1826 USD |
| 2025-06-03 |
3.2134 USD |
2,279.0870 TON |
3.2196 USD |
3.1777 USD |
3.2272 USD |
3.1787 USD |
| 2025-06-02 |
3.1310 USD |
632.7507 TON |
3.1675 USD |
3.1035 USD |
3.2365 USD |
3.2320 USD |
| 2025-06-01 |
3.1400 USD |
934.8320 TON |
3.1437 USD |
3.1005 USD |
3.1778 USD |
3.1542 USD |
| 2025-05-31 |
3.0531 USD |
2,387.1605 TON |
3.0892 USD |
2.9992 USD |
3.1005 USD |
3.0891 USD |
| 2025-05-30 |
3.3084 USD |
3,562.1499 TON |
3.3908 USD |
3.2301 USD |
3.3924 USD |
3.3196 USD |
| 2025-05-29 |
3.3618 USD |
39,541.6675 TON |
3.3218 USD |
3.2537 USD |
3.4711 USD |
3.3844 USD |
| 2025-05-28 |
3.2771 USD |
412,692.6021 TON |
3.0209 USD |
2.9811 USD |
3.6895 USD |
3.2516 USD |
| 2025-05-27 |
2.9962 USD |
4,307.8629 TON |
2.9699 USD |
2.9286 USD |
3.0218 USD |
3.0038 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 |