Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-20 |
1.4311 USD |
689.8896 TON |
1.4636 USD |
1.4100 USD |
1.4636 USD |
1.4282 USD |
| 2026-07-19 |
1.4479 USD |
254.7947 TON |
1.4665 USD |
1.4317 USD |
1.4665 USD |
1.4320 USD |
| 2026-07-18 |
1.4704 USD |
20.8488 TON |
1.4865 USD |
1.4686 USD |
1.4865 USD |
1.4694 USD |
| 2026-07-17 |
1.4496 USD |
1,222.1148 TON |
1.5216 USD |
1.3800 USD |
1.5216 USD |
1.4902 USD |
| 2026-07-16 |
1.5493 USD |
1,383.6256 TON |
1.5794 USD |
1.5338 USD |
1.5804 USD |
1.5349 USD |
| 2026-07-15 |
1.5981 USD |
2,251.2390 TON |
1.6124 USD |
1.5641 USD |
1.6169 USD |
1.5799 USD |
| 2026-07-14 |
1.6026 USD |
1,446.4835 TON |
1.5927 USD |
1.5634 USD |
1.6491 USD |
1.6154 USD |
| 2026-07-13 |
1.6008 USD |
394.8411 TON |
1.6193 USD |
1.5773 USD |
1.6370 USD |
1.5935 USD |
| 2026-07-12 |
1.6319 USD |
214.8276 TON |
1.6416 USD |
1.6135 USD |
1.6599 USD |
1.6167 USD |
| 2026-07-11 |
1.6463 USD |
1,214.4078 TON |
1.6429 USD |
1.6360 USD |
1.6955 USD |
1.6478 USD |
| 2026-07-10 |
1.6566 USD |
2,036.0765 TON |
1.6027 USD |
1.6014 USD |
1.6843 USD |
1.6482 USD |
| 2026-07-09 |
1.5894 USD |
402.9409 TON |
1.5780 USD |
1.5738 USD |
1.6428 USD |
1.6046 USD |
| 2026-07-08 |
1.5855 USD |
5,866.7551 TON |
1.6164 USD |
1.5821 USD |
1.6164 USD |
1.5860 USD |
| 2026-07-07 |
1.6750 USD |
8,808.4338 TON |
1.7765 USD |
1.6200 USD |
1.7765 USD |
1.6225 USD |
| 2026-07-06 |
1.8122 USD |
17,044.7586 TON |
1.7825 USD |
1.7007 USD |
1.8227 USD |
1.7793 USD |
| 2026-07-05 |
1.7663 USD |
465.7558 TON |
1.7647 USD |
1.7303 USD |
1.8059 USD |
1.7801 USD |
| 2026-07-04 |
1.8347 USD |
12,630.8755 TON |
1.6911 USD |
1.6718 USD |
1.8400 USD |
1.7686 USD |
| 2026-07-03 |
1.6892 USD |
16,384.1359 TON |
1.6586 USD |
1.6572 USD |
1.7278 USD |
1.6907 USD |
| 2026-07-02 |
1.6799 USD |
4,130.3977 TON |
1.5720 USD |
1.5635 USD |
1.6966 USD |
1.6966 USD |
| 2026-07-01 |
1.5604 USD |
15,461.5674 TON |
1.5823 USD |
1.5493 USD |
1.6010 USD |
1.5602 USD |
| 2026-06-30 |
1.5301 USD |
16,379.5618 TON |
1.6047 USD |
1.5141 USD |
1.6047 USD |
1.5141 USD |
| 2026-06-29 |
1.6085 USD |
855.5302 TON |
1.5906 USD |
1.5906 USD |
1.6200 USD |
1.6064 USD |
| 2026-06-28 |
1.5904 USD |
1,406.0379 TON |
1.5656 USD |
1.5516 USD |
1.5797 USD |
1.5797 USD |
| 2026-06-27 |
1.5664 USD |
499.0545 TON |
1.5631 USD |
1.5546 USD |
1.5776 USD |
1.5686 USD |
| 2026-06-26 |
1.5560 USD |
1,557.6043 TON |
1.5596 USD |
1.5448 USD |
1.5831 USD |
1.5565 USD |
| 2026-06-25 |
1.5649 USD |
4,589.0134 TON |
1.5802 USD |
1.5258 USD |
1.6083 USD |
1.5663 USD |
| 2026-06-24 |
1.5986 USD |
1,012.7928 TON |
1.5588 USD |
1.5477 USD |
1.6079 USD |
1.6079 USD |
| 2026-06-23 |
1.5769 USD |
1,647.2348 TON |
1.6669 USD |
1.5194 USD |
1.7113 USD |
1.5647 USD |
| 2026-06-22 |
1.6893 USD |
2,478.9986 TON |
1.6460 USD |
1.6151 USD |
1.6970 USD |
1.6733 USD |
| 2026-06-21 |
1.6467 USD |
2,758.1387 TON |
1.6469 USD |
1.6341 USD |
1.6993 USD |
1.6504 USD |
| 2026-06-20 |
1.6364 USD |
169.2307 TON |
1.5838 USD |
1.5799 USD |
1.6250 USD |
1.6201 USD |
| 2026-06-19 |
1.6029 USD |
2,690.6802 TON |
1.6702 USD |
1.5700 USD |
1.7046 USD |
1.5987 USD |
| 2026-06-18 |
1.6570 USD |
538.2255 TON |
1.6620 USD |
1.6163 USD |
1.7004 USD |
1.6537 USD |
| 2026-06-17 |
1.6507 USD |
561.2395 TON |
1.6595 USD |
1.6163 USD |
1.6848 USD |
1.6498 USD |
| 2026-06-16 |
1.6542 USD |
3,744.4054 TON |
1.7136 USD |
1.6169 USD |
1.7136 USD |
1.6457 USD |
| 2026-06-15 |
1.7115 USD |
52,999.6070 TON |
1.7426 USD |
1.7037 USD |
1.8160 USD |
1.7265 USD |
| 2026-06-14 |
1.7493 USD |
8,124.1742 TON |
1.7135 USD |
1.6768 USD |
1.7543 USD |
1.7543 USD |
| 2026-06-13 |
1.7164 USD |
16,447.8667 TON |
1.6830 USD |
1.6595 USD |
1.7611 USD |
1.7239 USD |
| 2026-06-12 |
1.6730 USD |
21,636.7052 TON |
1.7088 USD |
1.6582 USD |
1.7572 USD |
1.6740 USD |
| 2026-06-11 |
1.7120 USD |
62,087.5725 TON |
1.6031 USD |
1.5969 USD |
1.7266 USD |
1.7010 USD |
| 2026-06-10 |
1.5969 USD |
145,106.8327 TON |
1.6944 USD |
1.5362 USD |
1.7099 USD |
1.5981 USD |
| 2026-06-09 |
1.6995 USD |
269,727.4199 TON |
1.7224 USD |
1.6745 USD |
1.7897 USD |
1.7053 USD |
| 2026-06-08 |
1.7236 USD |
139,908.4907 TON |
1.7100 USD |
1.6839 USD |
1.8115 USD |
1.7253 USD |
| 2026-06-07 |
1.7036 USD |
298,564.5043 TON |
1.6434 USD |
1.6289 USD |
1.7721 USD |
1.6971 USD |
| 2026-06-06 |
1.6359 USD |
145,038.2077 TON |
1.5263 USD |
1.4762 USD |
1.6763 USD |
1.6491 USD |
| 2026-06-05 |
1.5090 USD |
95,496.2509 TON |
1.6440 USD |
1.4500 USD |
1.6594 USD |
1.5096 USD |
| 2026-06-04 |
1.6583 USD |
226,780.1802 TON |
1.8949 USD |
1.6362 USD |
1.9169 USD |
1.6696 USD |
| 2026-06-03 |
1.9129 USD |
376,703.6919 TON |
1.9744 USD |
1.8489 USD |
2.1032 USD |
1.9051 USD |
| 2026-06-02 |
1.9551 USD |
595,367.9909 TON |
2.0950 USD |
1.9130 USD |
2.1200 USD |
1.9680 USD |
| 2026-06-01 |
2.1083 USD |
744,011.5546 TON |
1.8946 USD |
1.8849 USD |
2.2790 USD |
2.0962 USD |