Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.4148 USD |
4,578.3407 TON |
1.4195 USD |
1.3917 USD |
1.4336 USD |
1.4091 USD |
| 2026-02-07 |
1.4064 USD |
549.8217 TON |
1.4057 USD |
1.3469 USD |
1.4126 USD |
1.3495 USD |
| 2026-02-06 |
1.2175 USD |
52,598.2219 TON |
1.2524 USD |
1.1300 USD |
1.3335 USD |
1.3254 USD |
| 2026-02-05 |
1.3799 USD |
66,756.2977 TON |
1.3850 USD |
1.3117 USD |
1.3965 USD |
1.3269 USD |
| 2026-02-04 |
1.3833 USD |
61,192.7762 TON |
1.3972 USD |
1.3863 USD |
1.4042 USD |
1.3903 USD |
| 2026-02-03 |
1.3794 USD |
10,678.2469 TON |
1.3589 USD |
1.3483 USD |
1.3887 USD |
1.3845 USD |
| 2026-02-02 |
1.3722 USD |
13,318.5448 TON |
1.3382 USD |
1.3019 USD |
1.3876 USD |
1.3707 USD |
| 2026-02-01 |
1.3590 USD |
3,778.5196 TON |
1.3521 USD |
1.3387 USD |
1.3741 USD |
1.3726 USD |
| 2026-01-31 |
1.4234 USD |
89,168.4034 TON |
1.4535 USD |
1.4047 USD |
1.4535 USD |
1.4256 USD |
| 2026-01-30 |
1.4308 USD |
11,644.6698 TON |
1.4574 USD |
1.4118 USD |
1.4636 USD |
1.4512 USD |
| 2026-01-29 |
1.5095 USD |
6,277.0179 TON |
1.5345 USD |
1.4747 USD |
1.5486 USD |
1.4747 USD |
| 2026-01-28 |
1.5237 USD |
3,508.7342 TON |
1.5144 USD |
1.5144 USD |
1.5393 USD |
1.5371 USD |
| 2026-01-27 |
1.5168 USD |
6,568.2084 TON |
1.5230 USD |
1.5057 USD |
1.5324 USD |
1.5126 USD |
| 2026-01-26 |
1.5291 USD |
455.1346 TON |
1.5252 USD |
1.5147 USD |
1.5362 USD |
1.5289 USD |
| 2026-01-25 |
1.5453 USD |
436.7343 TON |
1.5308 USD |
1.5246 USD |
1.5489 USD |
1.5488 USD |
| 2026-01-24 |
1.5247 USD |
872.1777 TON |
1.5315 USD |
1.5187 USD |
1.5377 USD |
1.5363 USD |
| 2026-01-23 |
1.5379 USD |
1,170.0379 TON |
1.5418 USD |
1.5201 USD |
1.5455 USD |
1.5216 USD |
| 2026-01-22 |
1.5787 USD |
1,051.8205 TON |
1.5635 USD |
1.5629 USD |
1.5717 USD |
1.5682 USD |
| 2026-01-21 |
1.5459 USD |
1,934.6689 TON |
1.5536 USD |
1.5186 USD |
1.5849 USD |
1.5683 USD |
| 2026-01-20 |
1.5634 USD |
20,379.5527 TON |
1.5716 USD |
1.5090 USD |
1.5723 USD |
1.5263 USD |
| 2026-01-19 |
1.5957 USD |
13,169.9929 TON |
1.6506 USD |
1.5366 USD |
1.6506 USD |
1.5849 USD |
| 2026-01-18 |
1.7345 USD |
9,820.1320 TON |
1.7390 USD |
1.7169 USD |
1.7466 USD |
1.7202 USD |
| 2026-01-17 |
1.7133 USD |
4,933.9400 TON |
1.7141 USD |
1.7015 USD |
1.7220 USD |
1.7146 USD |
| 2026-01-16 |
1.6952 USD |
34,449.0821 TON |
1.6838 USD |
1.6658 USD |
1.7285 USD |
1.7005 USD |
| 2026-01-15 |
1.7661 USD |
11,908.1436 TON |
1.7592 USD |
1.6708 USD |
1.7950 USD |
1.6721 USD |
| 2026-01-14 |
1.7589 USD |
7,467.1253 TON |
1.7980 USD |
1.7317 USD |
1.8002 USD |
1.7593 USD |
| 2026-01-13 |
1.7350 USD |
4,231.8372 TON |
1.7301 USD |
1.7296 USD |
1.7653 USD |
1.7416 USD |
| 2026-01-12 |
1.7654 USD |
42,701.9681 TON |
1.7395 USD |
1.7018 USD |
1.7784 USD |
1.7308 USD |
| 2026-01-11 |
1.7506 USD |
1,166.0380 TON |
1.7406 USD |
1.7334 USD |
1.7698 USD |
1.7480 USD |
| 2026-01-10 |
1.7395 USD |
10,486.0417 TON |
1.7398 USD |
1.7185 USD |
1.7896 USD |
1.7443 USD |
| 2026-01-09 |
1.7635 USD |
33,746.6286 TON |
1.8598 USD |
1.7381 USD |
1.8598 USD |
1.7700 USD |
| 2026-01-08 |
1.8500 USD |
17,505.6127 TON |
1.8712 USD |
1.8202 USD |
1.8955 USD |
1.8663 USD |
| 2026-01-07 |
1.8700 USD |
1,303.3291 TON |
1.8961 USD |
1.8520 USD |
1.8961 USD |
1.8574 USD |
| 2026-01-06 |
1.9047 USD |
6,460.7294 TON |
1.8910 USD |
1.8529 USD |
1.9396 USD |
1.8997 USD |
| 2026-01-05 |
1.8559 USD |
13,465.9989 TON |
1.8722 USD |
1.8316 USD |
1.9004 USD |
1.8903 USD |
| 2026-01-04 |
1.8528 USD |
26,949.2848 TON |
1.8462 USD |
1.8355 USD |
1.8848 USD |
1.8846 USD |
| 2026-01-03 |
1.8011 USD |
3,112.3811 TON |
1.8059 USD |
1.7783 USD |
1.8320 USD |
1.7981 USD |
| 2026-01-02 |
1.7945 USD |
20,224.8854 TON |
1.6901 USD |
1.6672 USD |
1.9145 USD |
1.8000 USD |
| 2026-01-01 |
1.6782 USD |
15,802.5540 TON |
1.6607 USD |
1.6565 USD |
1.6958 USD |
1.6770 USD |
| 2025-12-31 |
1.6310 USD |
53,267.2556 TON |
1.6201 USD |
1.6006 USD |
1.6536 USD |
1.6455 USD |
| 2025-12-30 |
1.5851 USD |
69,698.2457 TON |
1.5681 USD |
1.5522 USD |
1.6291 USD |
1.6283 USD |
| 2025-12-29 |
1.6335 USD |
675,121.2649 TON |
1.6788 USD |
1.5972 USD |
1.6877 USD |
1.6259 USD |
| 2025-12-28 |
1.6308 USD |
25,013.4799 TON |
1.6123 USD |
1.6011 USD |
1.6603 USD |
1.6444 USD |
| 2025-12-27 |
1.5885 USD |
11,302.1598 TON |
1.5510 USD |
1.5440 USD |
1.6077 USD |
1.6053 USD |
| 2025-12-26 |
1.5326 USD |
3,525.5447 TON |
1.5058 USD |
1.4970 USD |
1.5419 USD |
1.5155 USD |
| 2025-12-25 |
1.5067 USD |
89,483.3275 TON |
1.5252 USD |
1.4680 USD |
1.5681 USD |
1.5208 USD |
| 2025-12-24 |
1.4627 USD |
5,884.8105 TON |
1.4794 USD |
1.4578 USD |
1.4819 USD |
1.4578 USD |
| 2025-12-23 |
1.4601 USD |
18,880.6361 TON |
1.4696 USD |
1.4439 USD |
1.4717 USD |
1.4717 USD |
| 2025-12-22 |
1.4591 USD |
2,282.4102 TON |
1.4771 USD |
1.4395 USD |
1.4771 USD |
1.4672 USD |
| 2025-12-21 |
1.4815 USD |
390.1239 TON |
1.4792 USD |
1.4767 USD |
1.4922 USD |
1.4922 USD |