Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
3.0491 USD |
113,339.8887 TON |
3.1000 USD |
2.8342 USD |
3.1935 USD |
3.0640 USD |
| 2025-03-03 |
3.3547 USD |
123,760.0042 TON |
3.5549 USD |
3.0437 USD |
3.5684 USD |
3.1049 USD |
| 2025-03-02 |
3.5508 USD |
66,278.5205 TON |
3.3324 USD |
3.3058 USD |
3.5832 USD |
3.5389 USD |
| 2025-03-01 |
3.3014 USD |
62,899.7555 TON |
3.3213 USD |
3.2253 USD |
3.3658 USD |
3.3364 USD |
| 2025-02-28 |
3.3480 USD |
57,982.3150 TON |
3.4339 USD |
3.1315 USD |
3.4560 USD |
3.3531 USD |
| 2025-02-27 |
3.4918 USD |
37,354.2810 TON |
3.5053 USD |
3.4663 USD |
3.5216 USD |
3.4923 USD |
| 2025-02-26 |
3.5555 USD |
143,636.6800 TON |
3.5562 USD |
3.4038 USD |
3.6274 USD |
3.4796 USD |
| 2025-02-25 |
3.4723 USD |
165,819.5239 TON |
3.4500 USD |
3.3461 USD |
3.6182 USD |
3.5822 USD |
| 2025-02-24 |
3.6767 USD |
135,630.6205 TON |
3.7792 USD |
3.4145 USD |
3.7996 USD |
3.4507 USD |
| 2025-02-23 |
3.7673 USD |
15,280.7401 TON |
3.7883 USD |
3.7506 USD |
3.8074 USD |
3.7779 USD |
| 2025-02-22 |
3.6693 USD |
103,155.7466 TON |
3.5702 USD |
3.5529 USD |
3.8095 USD |
3.7353 USD |
| 2025-02-21 |
3.6283 USD |
110,457.0601 TON |
3.6007 USD |
3.5389 USD |
3.7243 USD |
3.5647 USD |
| 2025-02-20 |
3.5975 USD |
74,787.5879 TON |
3.6341 USD |
3.5444 USD |
3.6809 USD |
3.6032 USD |
| 2025-02-19 |
3.5908 USD |
65,583.8080 TON |
3.6930 USD |
3.5164 USD |
3.6930 USD |
3.5520 USD |
| 2025-02-18 |
3.6825 USD |
107,650.0464 TON |
3.7649 USD |
3.5814 USD |
3.8014 USD |
3.7100 USD |
| 2025-02-17 |
3.8073 USD |
11,200.4652 TON |
3.7942 USD |
3.7640 USD |
3.8489 USD |
3.7741 USD |
| 2025-02-16 |
3.8342 USD |
198,894.5995 TON |
3.8330 USD |
3.7650 USD |
3.8987 USD |
3.8394 USD |
| 2025-02-15 |
3.7964 USD |
71,746.9678 TON |
3.8494 USD |
3.7369 USD |
3.8906 USD |
3.8320 USD |
| 2025-02-14 |
3.7983 USD |
94,503.4992 TON |
3.7119 USD |
3.7066 USD |
3.8805 USD |
3.8790 USD |
| 2025-02-13 |
3.7314 USD |
169,485.7231 TON |
3.8400 USD |
3.6502 USD |
3.8822 USD |
3.7620 USD |
| 2025-02-12 |
3.7592 USD |
115,878.2271 TON |
3.7496 USD |
3.6137 USD |
3.7727 USD |
3.7722 USD |
| 2025-02-11 |
3.8472 USD |
15,116.4250 TON |
3.8285 USD |
3.7353 USD |
3.9441 USD |
3.7353 USD |
| 2025-02-10 |
3.8213 USD |
4,051.3455 TON |
3.7908 USD |
3.7778 USD |
3.8429 USD |
3.8269 USD |
| 2025-02-09 |
3.8916 USD |
120,189.7804 TON |
3.7546 USD |
3.7480 USD |
3.9811 USD |
3.8143 USD |
| 2025-02-08 |
3.7522 USD |
15,997.7697 TON |
3.7286 USD |
3.6803 USD |
3.7991 USD |
3.7475 USD |
| 2025-02-07 |
3.7330 USD |
58,410.1053 TON |
3.7427 USD |
3.6380 USD |
3.8666 USD |
3.6438 USD |
| 2025-02-06 |
3.8596 USD |
144,848.4395 TON |
3.8026 USD |
3.7160 USD |
3.9900 USD |
3.7851 USD |
| 2025-02-05 |
3.8508 USD |
227,892.4426 TON |
3.7817 USD |
3.7607 USD |
4.0500 USD |
3.8000 USD |
| 2025-02-04 |
3.8237 USD |
385,223.9837 TON |
4.0705 USD |
3.6434 USD |
4.1109 USD |
3.7947 USD |
| 2025-02-03 |
3.8509 USD |
460,445.3689 TON |
4.1150 USD |
3.3836 USD |
4.1368 USD |
4.0917 USD |
| 2025-02-02 |
4.5265 USD |
213,855.8519 TON |
4.6095 USD |
4.1433 USD |
4.7666 USD |
4.3002 USD |
| 2025-02-01 |
4.8568 USD |
32,298.8758 TON |
4.8255 USD |
4.8166 USD |
4.9093 USD |
4.8408 USD |
| 2025-01-31 |
4.8538 USD |
72,520.0584 TON |
4.8283 USD |
4.7867 USD |
4.9512 USD |
4.9239 USD |
| 2025-01-30 |
4.8436 USD |
126,477.9963 TON |
4.8218 USD |
4.7982 USD |
4.9387 USD |
4.8388 USD |
| 2025-01-29 |
4.8427 USD |
51,834.1504 TON |
4.7907 USD |
4.7673 USD |
4.9041 USD |
4.8582 USD |
| 2025-01-28 |
4.8760 USD |
39,785.4837 TON |
5.0230 USD |
4.8554 USD |
5.0366 USD |
4.8554 USD |
| 2025-01-27 |
4.8059 USD |
115,894.7757 TON |
4.9332 USD |
4.6726 USD |
5.0208 USD |
5.0085 USD |
| 2025-01-26 |
4.9430 USD |
83,705.9666 TON |
5.0764 USD |
4.9342 USD |
5.1071 USD |
4.9513 USD |
| 2025-01-25 |
5.0599 USD |
55,773.4075 TON |
5.0620 USD |
5.0119 USD |
5.1004 USD |
5.0827 USD |
| 2025-01-24 |
5.1203 USD |
73,940.6249 TON |
5.1339 USD |
5.0260 USD |
5.1713 USD |
5.0895 USD |
| 2025-01-23 |
5.1584 USD |
105,992.0791 TON |
5.3007 USD |
5.0787 USD |
5.3170 USD |
5.1323 USD |
| 2025-01-22 |
5.2653 USD |
77,467.1757 TON |
5.2004 USD |
5.1600 USD |
5.3625 USD |
5.2746 USD |
| 2025-01-21 |
5.1539 USD |
173,158.6263 TON |
5.0354 USD |
4.9233 USD |
5.2660 USD |
5.1480 USD |
| 2025-01-20 |
4.9624 USD |
283,833.9311 TON |
4.8650 USD |
4.7268 USD |
5.2676 USD |
4.9668 USD |
| 2025-01-19 |
5.1017 USD |
162,633.3355 TON |
5.2830 USD |
4.8035 USD |
5.3575 USD |
4.8035 USD |
| 2025-01-18 |
5.3042 USD |
58,296.7164 TON |
5.5914 USD |
5.2703 USD |
5.6497 USD |
5.2938 USD |
| 2025-01-17 |
5.5454 USD |
54,919.7946 TON |
5.4738 USD |
5.4738 USD |
5.6234 USD |
5.5678 USD |
| 2025-01-16 |
5.5161 USD |
58,952.4291 TON |
5.5219 USD |
5.4208 USD |
5.5722 USD |
5.5416 USD |
| 2025-01-15 |
5.3796 USD |
48,574.9475 TON |
5.3635 USD |
5.3127 USD |
5.4535 USD |
5.4328 USD |
| 2025-01-14 |
5.3265 USD |
72,137.3325 TON |
5.3032 USD |
5.2223 USD |
5.4079 USD |
5.3876 USD |