Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
3.1568 USD |
2,429.2176 TON |
3.1275 USD |
3.1233 USD |
3.1649 USD |
3.1358 USD |
| 2025-08-25 |
3.2292 USD |
4,334.9943 TON |
3.3099 USD |
3.1872 USD |
3.3217 USD |
3.2297 USD |
| 2025-08-24 |
3.3421 USD |
1,579.9111 TON |
3.3830 USD |
3.3212 USD |
3.4097 USD |
3.4097 USD |
| 2025-08-23 |
3.3842 USD |
5,049.7076 TON |
3.4296 USD |
3.3595 USD |
3.4320 USD |
3.3595 USD |
| 2025-08-22 |
3.2819 USD |
2,211.2868 TON |
3.3405 USD |
3.2244 USD |
3.3405 USD |
3.2951 USD |
| 2025-08-21 |
3.2792 USD |
4,089.2700 TON |
3.2824 USD |
3.2527 USD |
3.3188 USD |
3.3146 USD |
| 2025-08-20 |
3.2676 USD |
2,458.7000 TON |
3.2315 USD |
3.2050 USD |
3.2958 USD |
3.2958 USD |
| 2025-08-19 |
3.2225 USD |
15,166.0556 TON |
3.3310 USD |
3.1908 USD |
3.3516 USD |
3.2484 USD |
| 2025-08-18 |
3.4196 USD |
4,935.9510 TON |
3.5222 USD |
3.3326 USD |
3.5247 USD |
3.3578 USD |
| 2025-08-17 |
3.4828 USD |
5,854.9436 TON |
3.4530 USD |
3.4530 USD |
3.5066 USD |
3.4949 USD |
| 2025-08-16 |
3.4773 USD |
2,403.8775 TON |
3.4458 USD |
3.4458 USD |
3.5146 USD |
3.4538 USD |
| 2025-08-15 |
3.4821 USD |
4,884.2267 TON |
3.4141 USD |
3.3906 USD |
3.5043 USD |
3.5043 USD |
| 2025-08-14 |
3.4156 USD |
41,477.1301 TON |
3.5375 USD |
3.3377 USD |
3.6289 USD |
3.4134 USD |
| 2025-08-13 |
3.5223 USD |
20,196.5157 TON |
3.4877 USD |
3.3710 USD |
3.5199 USD |
3.5199 USD |
| 2025-08-12 |
3.3928 USD |
7,096.6868 TON |
3.3986 USD |
3.3364 USD |
3.4366 USD |
3.4228 USD |
| 2025-08-11 |
3.3128 USD |
9,177.1053 TON |
3.3483 USD |
3.3083 USD |
3.4267 USD |
3.3200 USD |
| 2025-08-10 |
3.3392 USD |
5,280.7285 TON |
3.3999 USD |
3.2971 USD |
3.4369 USD |
3.3380 USD |
| 2025-08-09 |
3.3956 USD |
10,599.6107 TON |
3.3414 USD |
3.3285 USD |
3.4370 USD |
3.3971 USD |
| 2025-08-08 |
3.3623 USD |
687,716.0080 TON |
3.3505 USD |
3.2685 USD |
3.5480 USD |
3.3593 USD |
| 2025-08-07 |
3.2835 USD |
21,385.3016 TON |
3.3011 USD |
3.2323 USD |
3.3412 USD |
3.3412 USD |
| 2025-08-06 |
3.2020 USD |
22,983.9141 TON |
3.1909 USD |
3.1525 USD |
3.2983 USD |
3.2967 USD |
| 2025-08-05 |
3.3090 USD |
24,034.7862 TON |
3.3936 USD |
3.1922 USD |
3.4165 USD |
3.1922 USD |
| 2025-08-04 |
3.4644 USD |
105,507.6967 TON |
3.5929 USD |
3.3348 USD |
3.6474 USD |
3.4078 USD |
| 2025-08-03 |
3.6083 USD |
19,822.8690 TON |
3.5221 USD |
3.4687 USD |
3.7270 USD |
3.6145 USD |
| 2025-08-02 |
3.6475 USD |
38,924.9723 TON |
3.5827 USD |
3.5225 USD |
3.7247 USD |
3.5537 USD |
| 2025-08-01 |
3.5308 USD |
226,528.0440 TON |
3.5352 USD |
3.3566 USD |
3.6591 USD |
3.5559 USD |
| 2025-07-31 |
3.5691 USD |
73,400.0275 TON |
3.4257 USD |
3.4145 USD |
3.6869 USD |
3.5698 USD |
| 2025-07-30 |
3.3469 USD |
106,924.5981 TON |
3.3756 USD |
3.2685 USD |
3.4921 USD |
3.3524 USD |
| 2025-07-29 |
3.2966 USD |
36,152.2242 TON |
3.2203 USD |
3.1872 USD |
3.3980 USD |
3.3541 USD |
| 2025-07-28 |
3.2360 USD |
15,910.3818 TON |
3.3997 USD |
3.2080 USD |
3.4403 USD |
3.2258 USD |
| 2025-07-27 |
3.3258 USD |
2,832.2777 TON |
3.3029 USD |
3.2992 USD |
3.3653 USD |
3.3600 USD |
| 2025-07-26 |
3.3142 USD |
53,422.9771 TON |
3.2172 USD |
3.2172 USD |
3.3608 USD |
3.3107 USD |
| 2025-07-25 |
3.1095 USD |
14,753.1700 TON |
3.1028 USD |
3.0600 USD |
3.1812 USD |
3.1812 USD |
| 2025-07-24 |
3.2319 USD |
135,546.9555 TON |
3.2112 USD |
3.0283 USD |
3.3185 USD |
3.1570 USD |
| 2025-07-23 |
3.1974 USD |
38,922.9013 TON |
3.3349 USD |
3.1000 USD |
3.3349 USD |
3.1785 USD |
| 2025-07-22 |
3.4157 USD |
292,720.9953 TON |
3.3463 USD |
3.1993 USD |
3.5881 USD |
3.4139 USD |
| 2025-07-21 |
3.3351 USD |
5,422.2490 TON |
3.2402 USD |
3.2402 USD |
3.3785 USD |
3.3266 USD |
| 2025-07-20 |
3.2804 USD |
4,229.4959 TON |
3.1896 USD |
3.1794 USD |
3.3187 USD |
3.3042 USD |
| 2025-07-19 |
3.1950 USD |
4,144.4446 TON |
3.2021 USD |
3.1412 USD |
3.2140 USD |
3.2091 USD |
| 2025-07-18 |
3.2718 USD |
22,360.6977 TON |
3.1912 USD |
3.1912 USD |
3.3512 USD |
3.2708 USD |
| 2025-07-17 |
3.1784 USD |
6,361.7687 TON |
3.1633 USD |
3.1056 USD |
3.2654 USD |
3.1802 USD |
| 2025-07-16 |
3.1329 USD |
15,894.2506 TON |
3.0978 USD |
3.0623 USD |
3.1908 USD |
3.1757 USD |
| 2025-07-15 |
2.9926 USD |
17,033.5928 TON |
3.0144 USD |
2.9592 USD |
3.0458 USD |
3.0458 USD |
| 2025-07-14 |
3.0181 USD |
18,419.7475 TON |
2.9643 USD |
2.9602 USD |
3.0499 USD |
3.0222 USD |
| 2025-07-13 |
2.9952 USD |
12,859.3368 TON |
3.0005 USD |
2.9413 USD |
3.0346 USD |
2.9612 USD |
| 2025-07-12 |
2.9765 USD |
13,798.8847 TON |
2.9486 USD |
2.8991 USD |
3.0093 USD |
2.9897 USD |
| 2025-07-11 |
2.9610 USD |
53,328.8912 TON |
2.9428 USD |
2.9040 USD |
3.0131 USD |
2.9275 USD |
| 2025-07-10 |
2.8824 USD |
9,608.5226 TON |
2.8375 USD |
2.8375 USD |
2.8914 USD |
2.8905 USD |
| 2025-07-09 |
2.8392 USD |
79,825.5635 TON |
2.7966 USD |
2.7919 USD |
2.8548 USD |
2.8426 USD |
| 2025-07-08 |
2.7654 USD |
64,801.3489 TON |
2.7454 USD |
2.7391 USD |
2.7932 USD |
2.7932 USD |