Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
2.2827 USD |
8,128.0876 TON |
2.3012 USD |
2.2073 USD |
2.3576 USD |
2.2073 USD |
| 2025-10-14 |
2.2699 USD |
7,766.2056 TON |
2.3492 USD |
2.1929 USD |
2.3492 USD |
2.3008 USD |
| 2025-10-13 |
2.2885 USD |
5,505.2363 TON |
2.2815 USD |
2.2196 USD |
2.3616 USD |
2.3616 USD |
| 2025-10-12 |
2.1216 USD |
5,058.6732 TON |
2.1133 USD |
2.0759 USD |
2.1500 USD |
2.1290 USD |
| 2025-10-11 |
2.1418 USD |
28,908.5813 TON |
2.0596 USD |
2.0390 USD |
2.2570 USD |
2.0602 USD |
| 2025-10-10 |
2.7131 USD |
20,356.2518 TON |
2.7245 USD |
2.6990 USD |
2.7485 USD |
2.7248 USD |
| 2025-10-09 |
2.7223 USD |
9,855.4725 TON |
2.7804 USD |
2.6640 USD |
2.7833 USD |
2.7029 USD |
| 2025-10-08 |
2.7479 USD |
381.3601 TON |
2.7419 USD |
2.7419 USD |
2.7488 USD |
2.7470 USD |
| 2025-10-07 |
2.8134 USD |
1,422.7318 TON |
2.8525 USD |
2.7736 USD |
2.8525 USD |
2.7736 USD |
| 2025-10-06 |
2.8310 USD |
2,764.4643 TON |
2.7994 USD |
2.7994 USD |
2.8417 USD |
2.8417 USD |
| 2025-10-05 |
2.8325 USD |
11,535.8351 TON |
2.8140 USD |
2.8043 USD |
2.8641 USD |
2.8047 USD |
| 2025-10-04 |
2.8085 USD |
10,400.5848 TON |
2.8536 USD |
2.7983 USD |
2.8536 USD |
2.8055 USD |
| 2025-10-03 |
2.7977 USD |
606.2105 TON |
2.8359 USD |
2.7934 USD |
2.8359 USD |
2.8056 USD |
| 2025-10-02 |
2.8255 USD |
1,427.4550 TON |
2.7900 USD |
2.7900 USD |
2.8284 USD |
2.8284 USD |
| 2025-10-01 |
2.7124 USD |
2,600.7979 TON |
2.6964 USD |
2.6646 USD |
2.7858 USD |
2.7858 USD |
| 2025-09-30 |
2.6433 USD |
362.0332 TON |
2.6935 USD |
2.6444 USD |
2.6981 USD |
2.6445 USD |
| 2025-09-29 |
2.7181 USD |
5.0488 TON |
2.7184 USD |
2.7177 USD |
2.7184 USD |
2.7177 USD |
| 2025-09-28 |
2.6954 USD |
2,756.1551 TON |
2.7139 USD |
2.6650 USD |
2.7144 USD |
2.7035 USD |
| 2025-09-27 |
2.7197 USD |
146.5593 TON |
2.7385 USD |
2.6962 USD |
2.7438 USD |
2.7168 USD |
| 2025-09-26 |
2.6785 USD |
755.6650 TON |
2.6678 USD |
2.6467 USD |
2.6767 USD |
2.6467 USD |
| 2025-09-25 |
2.7604 USD |
10,659.0478 TON |
2.8023 USD |
2.7272 USD |
2.8247 USD |
2.7629 USD |
| 2025-09-24 |
2.8164 USD |
1,652.0944 TON |
2.8179 USD |
2.7840 USD |
2.8442 USD |
2.8386 USD |
| 2025-09-23 |
2.8330 USD |
7,512.6901 TON |
2.8104 USD |
2.7569 USD |
2.8436 USD |
2.8174 USD |
| 2025-09-22 |
2.8371 USD |
45,822.9092 TON |
3.0500 USD |
2.5788 USD |
3.0500 USD |
2.8440 USD |
| 2025-09-21 |
3.0732 USD |
419.0529 TON |
3.0956 USD |
3.0529 USD |
3.0956 USD |
3.0837 USD |
| 2025-09-20 |
3.1005 USD |
225.1281 TON |
3.1012 USD |
3.0895 USD |
3.1128 USD |
3.1128 USD |
| 2025-09-19 |
3.1357 USD |
661.7261 TON |
3.1928 USD |
3.1063 USD |
3.1928 USD |
3.1260 USD |
| 2025-09-18 |
3.1463 USD |
2,447.8372 TON |
3.1352 USD |
3.1225 USD |
3.1654 USD |
3.1502 USD |
| 2025-09-17 |
3.1421 USD |
3,311.6414 TON |
3.1621 USD |
3.1325 USD |
3.1621 USD |
3.1336 USD |
| 2025-09-16 |
3.1711 USD |
194.2904 TON |
3.1512 USD |
3.1512 USD |
3.1754 USD |
3.1607 USD |
| 2025-09-15 |
3.1850 USD |
3,115.7902 TON |
3.1952 USD |
3.1334 USD |
3.2259 USD |
3.1458 USD |
| 2025-09-14 |
3.1787 USD |
2,066.9782 TON |
3.2347 USD |
3.1512 USD |
3.2362 USD |
3.1740 USD |
| 2025-09-13 |
3.2307 USD |
7,698.3123 TON |
3.2319 USD |
3.2121 USD |
3.2600 USD |
3.2219 USD |
| 2025-09-12 |
3.2014 USD |
4,681.0074 TON |
3.1930 USD |
3.1781 USD |
3.2262 USD |
3.1954 USD |
| 2025-09-11 |
3.1913 USD |
10,333.6065 TON |
3.1712 USD |
3.1614 USD |
3.2242 USD |
3.1671 USD |
| 2025-09-10 |
3.1277 USD |
13,414.9492 TON |
3.1093 USD |
3.0987 USD |
3.1504 USD |
3.1504 USD |
| 2025-09-09 |
3.1113 USD |
11,949.4956 TON |
3.1002 USD |
3.0693 USD |
3.1465 USD |
3.0895 USD |
| 2025-09-08 |
3.0940 USD |
1,064.4211 TON |
3.1099 USD |
3.0849 USD |
3.1113 USD |
3.0849 USD |
| 2025-09-07 |
3.0883 USD |
1,296.5111 TON |
3.0790 USD |
3.0790 USD |
3.0951 USD |
3.0951 USD |
| 2025-09-06 |
3.0564 USD |
461.8698 TON |
3.0780 USD |
3.0417 USD |
3.0780 USD |
3.0417 USD |
| 2025-09-05 |
3.1148 USD |
17,516.8748 TON |
3.1141 USD |
3.0798 USD |
3.1467 USD |
3.1005 USD |
| 2025-09-04 |
3.1681 USD |
5,877.3507 TON |
3.1952 USD |
3.1010 USD |
3.1999 USD |
3.1010 USD |
| 2025-09-03 |
3.1866 USD |
6,510.4964 TON |
3.1728 USD |
3.1540 USD |
3.2025 USD |
3.1782 USD |
| 2025-09-02 |
3.1441 USD |
1,519.3744 TON |
3.1136 USD |
3.0996 USD |
3.1500 USD |
3.1457 USD |
| 2025-09-01 |
3.1146 USD |
18,166.2920 TON |
3.1601 USD |
3.1005 USD |
3.1787 USD |
3.1144 USD |
| 2025-08-31 |
3.1460 USD |
1,732.9269 TON |
3.1496 USD |
3.1329 USD |
3.1659 USD |
3.1659 USD |
| 2025-08-30 |
3.1120 USD |
12,782.0376 TON |
3.0811 USD |
3.0612 USD |
3.1430 USD |
3.1329 USD |
| 2025-08-29 |
3.0896 USD |
10,808.3462 TON |
3.1762 USD |
3.0289 USD |
3.1762 USD |
3.0769 USD |
| 2025-08-28 |
3.1666 USD |
47,906.2188 TON |
3.1465 USD |
3.1202 USD |
3.2860 USD |
3.1687 USD |
| 2025-08-27 |
3.1635 USD |
5,787.9867 TON |
3.1878 USD |
3.1347 USD |
3.2028 USD |
3.1481 USD |