Crypto exchange Bitfinex

Market Tokamak Network (TON) / USD

Identifier on Bitfinex: tTONUSD
Price
Date Price Volume Open Low High Close
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
2025-01-13 5.1777 USD 78,242.8183 TON 5.3107 USD 5.0074 USD 5.3752 USD 5.2189 USD