Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
2.0600 USD |
65.0932 TON |
2.0425 USD |
2.0423 USD |
2.0730 USD |
2.0730 USD |
| 2024-02-07 |
2.0408 USD |
72.5020 TON |
2.0375 USD |
2.0240 USD |
2.0524 USD |
2.0524 USD |
| 2024-02-06 |
2.0665 USD |
8.3629 TON |
2.0609 USD |
2.0609 USD |
2.0714 USD |
2.0714 USD |
| 2024-02-05 |
2.0775 USD |
186.4368 TON |
2.0604 USD |
2.0427 USD |
2.0919 USD |
2.0487 USD |
| 2024-02-04 |
2.0301 USD |
54.4194 TON |
2.0491 USD |
2.0240 USD |
2.0491 USD |
2.0317 USD |
| 2024-02-03 |
2.0303 USD |
1,019.0125 TON |
2.0299 USD |
2.0299 USD |
2.0609 USD |
2.0406 USD |
| 2024-02-02 |
2.0803 USD |
198.3545 TON |
2.0886 USD |
2.0325 USD |
2.1239 USD |
2.0589 USD |
| 2024-02-01 |
2.0881 USD |
573.7468 TON |
2.0665 USD |
2.0247 USD |
2.1031 USD |
2.0640 USD |
| 2024-01-31 |
2.0775 USD |
92.1380 TON |
2.0905 USD |
2.0634 USD |
2.1235 USD |
2.0665 USD |
| 2024-01-30 |
2.1207 USD |
228.9491 TON |
2.1200 USD |
2.0931 USD |
2.1574 USD |
2.1282 USD |
| 2024-01-29 |
2.1365 USD |
723.4908 TON |
2.1260 USD |
2.0909 USD |
2.1605 USD |
2.1371 USD |
| 2024-01-28 |
2.1240 USD |
202.9586 TON |
2.0990 USD |
2.0478 USD |
2.1493 USD |
2.1189 USD |
| 2024-01-27 |
2.0845 USD |
494.5865 TON |
2.0648 USD |
2.0569 USD |
2.1109 USD |
2.0747 USD |
| 2024-01-26 |
2.0901 USD |
224.1092 TON |
2.0513 USD |
2.0474 USD |
2.1136 USD |
2.0784 USD |
| 2024-01-25 |
2.0630 USD |
714.8804 TON |
2.1207 USD |
2.0240 USD |
2.1770 USD |
2.0434 USD |
| 2024-01-24 |
2.1461 USD |
2,595.4951 TON |
2.1260 USD |
2.1100 USD |
2.1719 USD |
2.1100 USD |
| 2024-01-23 |
2.0745 USD |
1,973.2797 TON |
2.1328 USD |
2.0094 USD |
2.1403 USD |
2.1238 USD |
| 2024-01-22 |
2.1718 USD |
539.2791 TON |
2.2126 USD |
2.1300 USD |
2.2157 USD |
2.1570 USD |
| 2024-01-21 |
2.2494 USD |
2,873.6523 TON |
2.2567 USD |
2.2214 USD |
2.2756 USD |
2.2264 USD |
| 2024-01-20 |
2.1618 USD |
12,444.8898 TON |
2.2107 USD |
2.1200 USD |
2.2726 USD |
2.2459 USD |
| 2024-01-19 |
2.1925 USD |
12,535.5951 TON |
2.2004 USD |
2.1602 USD |
2.2424 USD |
2.2156 USD |
| 2024-01-18 |
2.2293 USD |
904.1600 TON |
2.2759 USD |
2.1918 USD |
2.2759 USD |
2.2269 USD |
| 2024-01-17 |
2.3394 USD |
661.7855 TON |
2.4135 USD |
2.3000 USD |
2.4142 USD |
2.3085 USD |
| 2024-01-16 |
2.4429 USD |
4,810.4928 TON |
2.4254 USD |
2.3542 USD |
2.4500 USD |
2.4342 USD |
| 2024-01-15 |
2.3866 USD |
3,238.0784 TON |
2.3310 USD |
2.3096 USD |
2.5000 USD |
2.4177 USD |
| 2024-01-14 |
2.3369 USD |
3,410.4179 TON |
2.1011 USD |
2.0840 USD |
2.3794 USD |
2.3438 USD |
| 2024-01-13 |
2.1054 USD |
881.2858 TON |
2.1103 USD |
2.0919 USD |
2.1284 USD |
2.1038 USD |
| 2024-01-12 |
2.1615 USD |
1,013.3798 TON |
2.2117 USD |
2.1057 USD |
2.2151 USD |
2.1058 USD |
| 2024-01-11 |
2.2632 USD |
5,959.5610 TON |
2.2760 USD |
2.2115 USD |
2.3367 USD |
2.2442 USD |
| 2024-01-10 |
2.1725 USD |
3,541.3729 TON |
2.1910 USD |
2.0462 USD |
2.2527 USD |
2.2102 USD |
| 2024-01-09 |
2.2013 USD |
1,745.2536 TON |
2.2642 USD |
2.1455 USD |
2.2999 USD |
2.1686 USD |
| 2024-01-08 |
2.2363 USD |
638.4087 TON |
2.2001 USD |
2.1277 USD |
2.2988 USD |
2.2590 USD |
| 2024-01-07 |
2.2454 USD |
764.0223 TON |
2.1597 USD |
2.1597 USD |
2.3492 USD |
2.2758 USD |
| 2024-01-06 |
2.1118 USD |
689.6389 TON |
2.0854 USD |
2.0462 USD |
2.2035 USD |
2.1746 USD |
| 2024-01-05 |
2.1707 USD |
6,462.6414 TON |
2.1754 USD |
2.0782 USD |
2.2519 USD |
2.0804 USD |
| 2024-01-04 |
2.2006 USD |
347.3447 TON |
2.2130 USD |
2.1649 USD |
2.2318 USD |
2.1717 USD |
| 2024-01-03 |
2.1914 USD |
2,315.7780 TON |
2.2969 USD |
2.1114 USD |
2.3090 USD |
2.2141 USD |
| 2024-01-02 |
2.3319 USD |
4,885.2621 TON |
2.3254 USD |
2.2501 USD |
2.4111 USD |
2.3034 USD |
| 2024-01-01 |
2.3479 USD |
1,503.4406 TON |
2.3025 USD |
2.2939 USD |
2.3668 USD |
2.3231 USD |
| 2023-12-31 |
2.3130 USD |
1,937.3291 TON |
2.3600 USD |
2.2816 USD |
2.3757 USD |
2.3025 USD |
| 2023-12-30 |
2.2950 USD |
9,374.8786 TON |
2.2674 USD |
2.1600 USD |
2.4300 USD |
2.3937 USD |
| 2023-12-29 |
2.2390 USD |
4,994.2328 TON |
2.1931 USD |
2.1738 USD |
2.2999 USD |
2.2409 USD |
| 2023-12-28 |
2.1853 USD |
2,341.2461 TON |
2.1660 USD |
2.1293 USD |
2.2289 USD |
2.1959 USD |
| 2023-12-27 |
2.1799 USD |
5,603.3691 TON |
2.1734 USD |
2.1005 USD |
2.2200 USD |
2.1671 USD |
| 2023-12-26 |
2.1816 USD |
11,383.0421 TON |
2.2309 USD |
2.1091 USD |
2.2476 USD |
2.1602 USD |
| 2023-12-25 |
2.1993 USD |
9,118.6445 TON |
2.1864 USD |
2.1503 USD |
2.2546 USD |
2.2171 USD |
| 2023-12-24 |
2.2038 USD |
5,415.9748 TON |
2.2284 USD |
2.1501 USD |
2.2833 USD |
2.1989 USD |
| 2023-12-23 |
2.2411 USD |
2,709.0578 TON |
2.2574 USD |
2.2011 USD |
2.2833 USD |
2.2522 USD |
| 2023-12-22 |
2.2779 USD |
29,118.1530 TON |
2.2455 USD |
2.2117 USD |
2.3816 USD |
2.2543 USD |
| 2023-12-21 |
2.2307 USD |
55,318.5574 TON |
2.2338 USD |
2.1200 USD |
2.3679 USD |
2.2181 USD |