Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
6.7902 USD |
7,695.0822 TON |
6.8711 USD |
6.6196 USD |
7.0421 USD |
6.7488 USD |
| 2024-06-02 |
6.5996 USD |
3,728.6440 TON |
6.2879 USD |
6.2877 USD |
6.9990 USD |
6.9990 USD |
| 2024-06-01 |
6.3040 USD |
380.4055 TON |
6.3575 USD |
6.2000 USD |
6.3575 USD |
6.3164 USD |
| 2024-05-31 |
6.3991 USD |
1,476.4865 TON |
6.4656 USD |
6.3175 USD |
6.4656 USD |
6.3716 USD |
| 2024-05-30 |
6.4711 USD |
8,069.3889 TON |
6.5486 USD |
6.3364 USD |
6.5964 USD |
6.4982 USD |
| 2024-05-29 |
6.4837 USD |
7,521.6048 TON |
6.4574 USD |
6.4400 USD |
6.6199 USD |
6.4963 USD |
| 2024-05-28 |
6.4366 USD |
2,372.6275 TON |
6.3865 USD |
6.2500 USD |
6.5036 USD |
6.4385 USD |
| 2024-05-27 |
6.4628 USD |
1,378.9442 TON |
6.3977 USD |
6.3500 USD |
6.5095 USD |
6.4414 USD |
| 2024-05-26 |
6.3194 USD |
296.9207 TON |
6.4302 USD |
6.2865 USD |
6.4302 USD |
6.3185 USD |
| 2024-05-25 |
6.4115 USD |
888.7204 TON |
6.3450 USD |
6.3383 USD |
6.4793 USD |
6.3846 USD |
| 2024-05-24 |
6.2010 USD |
538.6843 TON |
6.2708 USD |
6.1325 USD |
6.3131 USD |
6.3025 USD |
| 2024-05-23 |
6.4209 USD |
15,945.0697 TON |
6.5706 USD |
6.0300 USD |
6.7090 USD |
6.1437 USD |
| 2024-05-22 |
6.5852 USD |
20,710.0587 TON |
6.3500 USD |
6.2000 USD |
6.5765 USD |
6.5753 USD |
| 2024-05-21 |
6.3838 USD |
49,943.5675 TON |
6.6577 USD |
6.3227 USD |
6.9640 USD |
6.3500 USD |
| 2024-05-20 |
6.3935 USD |
657.8107 TON |
6.3451 USD |
6.3317 USD |
6.5142 USD |
6.4975 USD |
| 2024-05-19 |
6.4168 USD |
2,132.7721 TON |
6.4678 USD |
6.3329 USD |
6.6388 USD |
6.3510 USD |
| 2024-05-18 |
6.4570 USD |
1,900.7211 TON |
6.5845 USD |
6.4185 USD |
6.5845 USD |
6.4465 USD |
| 2024-05-17 |
6.5606 USD |
1,436.8902 TON |
6.7180 USD |
6.5787 USD |
6.7781 USD |
6.5787 USD |
| 2024-05-16 |
6.7285 USD |
15,678.2188 TON |
7.0608 USD |
6.3948 USD |
7.0657 USD |
6.7247 USD |
| 2024-05-15 |
6.9999 USD |
4,059.2274 TON |
6.9205 USD |
6.8776 USD |
7.1447 USD |
6.9838 USD |
| 2024-05-14 |
6.9298 USD |
12,170.4464 TON |
7.0400 USD |
6.5696 USD |
7.1869 USD |
6.8861 USD |
| 2024-05-13 |
7.2219 USD |
66,330.8448 TON |
7.0374 USD |
6.8000 USD |
7.4999 USD |
7.0825 USD |
| 2024-05-12 |
6.9973 USD |
3,426.8837 TON |
6.8932 USD |
6.8389 USD |
7.1000 USD |
6.9664 USD |
| 2024-05-11 |
6.8308 USD |
20,335.7932 TON |
6.7439 USD |
6.6542 USD |
6.9899 USD |
6.8500 USD |
| 2024-05-10 |
6.8967 USD |
8,901.2099 TON |
6.3894 USD |
6.2733 USD |
7.1900 USD |
6.6560 USD |
| 2024-05-09 |
5.9797 USD |
14,208.7993 TON |
5.8035 USD |
5.8035 USD |
6.3857 USD |
6.2616 USD |
| 2024-05-08 |
5.7395 USD |
1,421.0873 TON |
5.6660 USD |
5.6259 USD |
5.8884 USD |
5.7687 USD |
| 2024-05-07 |
5.8225 USD |
1,329.1805 TON |
5.8288 USD |
5.7689 USD |
6.0004 USD |
5.7689 USD |
| 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 |