Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.5985 USD |
1,586.4387 TON |
1.6390 USD |
1.5751 USD |
1.6390 USD |
1.5985 USD |
| 2025-12-03 |
1.5964 USD |
6,086.9506 TON |
1.5864 USD |
1.5861 USD |
1.6069 USD |
1.5948 USD |
| 2025-12-02 |
1.5180 USD |
799.1548 TON |
1.5056 USD |
1.4974 USD |
1.5876 USD |
1.5876 USD |
| 2025-12-01 |
1.5478 USD |
3,597.6492 TON |
1.5877 USD |
1.4779 USD |
1.5877 USD |
1.4962 USD |
| 2025-11-30 |
1.5609 USD |
2,699.3348 TON |
1.5819 USD |
1.5550 USD |
1.5819 USD |
1.5618 USD |
| 2025-11-29 |
1.5993 USD |
889.0250 TON |
1.5849 USD |
1.5792 USD |
1.5999 USD |
1.5911 USD |
| 2025-11-28 |
1.6256 USD |
7,732.3125 TON |
1.6407 USD |
1.6015 USD |
1.6575 USD |
1.6074 USD |
| 2025-11-27 |
1.6046 USD |
3,168.2895 TON |
1.6009 USD |
1.5927 USD |
1.6101 USD |
1.6073 USD |
| 2025-11-26 |
1.5658 USD |
1,718.6383 TON |
1.5608 USD |
1.5576 USD |
1.5849 USD |
1.5576 USD |
| 2025-11-25 |
1.5236 USD |
8,549.4346 TON |
1.5522 USD |
1.4923 USD |
1.5548 USD |
1.5548 USD |
| 2025-11-24 |
1.5728 USD |
5,322.4128 TON |
1.4637 USD |
1.4606 USD |
1.6156 USD |
1.5723 USD |
| 2025-11-23 |
1.5140 USD |
164.6080 TON |
1.5250 USD |
1.5119 USD |
1.5380 USD |
1.5144 USD |
| 2025-11-22 |
1.5103 USD |
1,629.9627 TON |
1.5250 USD |
1.4925 USD |
1.5381 USD |
1.5380 USD |
| 2025-11-21 |
1.5092 USD |
23,254.8635 TON |
1.5647 USD |
1.4500 USD |
1.5843 USD |
1.5175 USD |
| 2025-11-20 |
1.7175 USD |
3,717.0359 TON |
1.7286 USD |
1.7080 USD |
1.7360 USD |
1.7174 USD |
| 2025-11-19 |
1.7547 USD |
16,862.7907 TON |
1.7833 USD |
1.6956 USD |
1.8000 USD |
1.7321 USD |
| 2025-11-18 |
1.7868 USD |
33,029.5728 TON |
1.7653 USD |
1.7494 USD |
1.8257 USD |
1.7958 USD |
| 2025-11-17 |
1.8422 USD |
7,620.4334 TON |
1.8310 USD |
1.8222 USD |
1.8541 USD |
1.8376 USD |
| 2025-11-16 |
1.8045 USD |
32,007.9308 TON |
1.8565 USD |
1.7558 USD |
1.8640 USD |
1.8173 USD |
| 2025-11-15 |
1.8435 USD |
7,058.3548 TON |
1.8424 USD |
1.8085 USD |
1.8836 USD |
1.8575 USD |
| 2025-11-14 |
1.9202 USD |
14,370.5615 TON |
1.9855 USD |
1.8725 USD |
1.9870 USD |
1.8725 USD |
| 2025-11-13 |
2.0469 USD |
59,394.8056 TON |
2.0075 USD |
2.0075 USD |
2.1052 USD |
2.0431 USD |
| 2025-11-12 |
2.0685 USD |
1,511.1190 TON |
2.0363 USD |
2.0274 USD |
2.0961 USD |
2.0961 USD |
| 2025-11-11 |
2.0914 USD |
895.7401 TON |
2.1343 USD |
2.0733 USD |
2.1544 USD |
2.0733 USD |
| 2025-11-10 |
2.1240 USD |
22,327.4663 TON |
2.0991 USD |
2.0991 USD |
2.1444 USD |
2.1290 USD |
| 2025-11-09 |
2.0709 USD |
6,816.8175 TON |
2.0999 USD |
2.0361 USD |
2.1001 USD |
2.0608 USD |
| 2025-11-08 |
2.0978 USD |
22,890.5793 TON |
2.1273 USD |
2.0718 USD |
2.1466 USD |
2.0911 USD |
| 2025-11-07 |
1.9676 USD |
3,783.3362 TON |
1.9674 USD |
1.9266 USD |
2.0195 USD |
1.9493 USD |
| 2025-11-06 |
1.9284 USD |
2,079.1594 TON |
1.9291 USD |
1.9187 USD |
1.9559 USD |
1.9320 USD |
| 2025-11-05 |
1.9079 USD |
8,562.4183 TON |
1.8908 USD |
1.8410 USD |
1.9677 USD |
1.9658 USD |
| 2025-11-04 |
1.9718 USD |
21,406.2914 TON |
2.0149 USD |
1.8500 USD |
2.0436 USD |
1.8958 USD |
| 2025-11-03 |
2.1231 USD |
22,820.5363 TON |
2.3077 USD |
2.0069 USD |
2.3077 USD |
2.0246 USD |
| 2025-11-02 |
2.3186 USD |
10,223.1393 TON |
2.3145 USD |
2.2968 USD |
2.3613 USD |
2.2968 USD |
| 2025-11-01 |
2.3246 USD |
3,491.5495 TON |
2.2960 USD |
2.2906 USD |
2.3380 USD |
2.3152 USD |
| 2025-10-31 |
2.2257 USD |
5,570.2280 TON |
2.1561 USD |
2.1462 USD |
2.2980 USD |
2.2917 USD |
| 2025-10-30 |
2.1423 USD |
4,047.1195 TON |
2.2234 USD |
2.0835 USD |
2.2234 USD |
2.1072 USD |
| 2025-10-29 |
2.2400 USD |
19,812.6086 TON |
2.2483 USD |
2.1753 USD |
2.3236 USD |
2.2510 USD |
| 2025-10-28 |
2.2504 USD |
13,168.8532 TON |
2.2184 USD |
2.2184 USD |
2.3089 USD |
2.2780 USD |
| 2025-10-27 |
2.2361 USD |
2,780.1310 TON |
2.2399 USD |
2.1974 USD |
2.2636 USD |
2.2400 USD |
| 2025-10-26 |
2.1777 USD |
3,367.5789 TON |
2.1388 USD |
2.1388 USD |
2.2041 USD |
2.2041 USD |
| 2025-10-25 |
2.1538 USD |
568.0186 TON |
2.1733 USD |
2.1422 USD |
2.1764 USD |
2.1552 USD |
| 2025-10-24 |
2.1485 USD |
1,147.1813 TON |
2.1210 USD |
2.1210 USD |
2.1747 USD |
2.1692 USD |
| 2025-10-23 |
2.1279 USD |
39.0431 TON |
2.1188 USD |
2.1167 USD |
2.1424 USD |
2.1225 USD |
| 2025-10-22 |
2.1315 USD |
4,419.1809 TON |
2.1393 USD |
2.1218 USD |
2.1588 USD |
2.1243 USD |
| 2025-10-21 |
2.2353 USD |
4,459.4118 TON |
2.2348 USD |
2.1486 USD |
2.3115 USD |
2.1584 USD |
| 2025-10-20 |
2.2638 USD |
4,048.0024 TON |
2.1980 USD |
2.1908 USD |
2.2978 USD |
2.2547 USD |
| 2025-10-19 |
2.1540 USD |
3,290.1581 TON |
2.1451 USD |
2.1327 USD |
2.1992 USD |
2.1875 USD |
| 2025-10-18 |
2.1294 USD |
635.5806 TON |
2.1371 USD |
2.1247 USD |
2.1481 USD |
2.1355 USD |
| 2025-10-17 |
2.1167 USD |
1,139.2852 TON |
2.2139 USD |
2.0255 USD |
2.2139 USD |
2.1163 USD |
| 2025-10-16 |
2.2310 USD |
6,611.1458 TON |
2.2209 USD |
2.1947 USD |
2.2976 USD |
2.2074 USD |