Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
1.8917 USD |
157,158.3541 TON |
1.8162 USD |
1.8162 USD |
1.9224 USD |
1.8915 USD |
| 2026-05-30 |
1.8143 USD |
94,505.3141 TON |
1.7574 USD |
1.7307 USD |
1.8555 USD |
1.8189 USD |
| 2026-05-29 |
1.7462 USD |
47,479.4494 TON |
1.7661 USD |
1.7147 USD |
1.8042 USD |
1.7422 USD |
| 2026-05-28 |
1.7691 USD |
74,658.5158 TON |
1.8220 USD |
1.7250 USD |
1.8220 USD |
1.7707 USD |
| 2026-05-27 |
1.8378 USD |
38,984.3573 TON |
1.9593 USD |
1.8339 USD |
1.9593 USD |
1.8392 USD |
| 2026-05-26 |
1.9427 USD |
43,911.0751 TON |
1.9407 USD |
1.8801 USD |
2.0308 USD |
1.9555 USD |
| 2026-05-25 |
1.9454 USD |
136,512.5927 TON |
1.7662 USD |
1.7556 USD |
2.1871 USD |
1.9540 USD |
| 2026-05-24 |
1.7680 USD |
56,718.9315 TON |
1.8064 USD |
1.7000 USD |
1.8215 USD |
1.7711 USD |
| 2026-05-23 |
1.8177 USD |
134,176.5283 TON |
1.8412 USD |
1.7412 USD |
1.8626 USD |
1.8210 USD |
| 2026-05-22 |
1.8196 USD |
170,897.3780 TON |
2.0700 USD |
1.8141 USD |
2.0700 USD |
1.8318 USD |
| 2026-05-21 |
2.0641 USD |
304,022.6026 TON |
2.0500 USD |
1.9908 USD |
2.0940 USD |
2.0700 USD |
| 2026-05-20 |
2.0493 USD |
321,642.0117 TON |
1.9786 USD |
1.9270 USD |
2.0816 USD |
2.0492 USD |
| 2026-05-19 |
2.0097 USD |
149,250.0612 TON |
2.0051 USD |
1.9574 USD |
2.0754 USD |
1.9815 USD |
| 2026-05-18 |
1.9660 USD |
217,999.7934 TON |
1.9115 USD |
1.8955 USD |
2.0586 USD |
1.9888 USD |
| 2026-05-17 |
1.9282 USD |
132,289.7819 TON |
1.9005 USD |
1.8608 USD |
1.9926 USD |
1.9190 USD |
| 2026-05-16 |
1.9279 USD |
143,206.5279 TON |
1.9617 USD |
1.8640 USD |
1.9799 USD |
1.9061 USD |
| 2026-05-15 |
2.0488 USD |
195,966.6843 TON |
2.1221 USD |
1.9454 USD |
2.1241 USD |
1.9500 USD |
| 2026-05-14 |
2.1186 USD |
398,816.0214 TON |
2.0993 USD |
2.0467 USD |
2.1728 USD |
2.1304 USD |
| 2026-05-13 |
2.1725 USD |
500,954.8682 TON |
2.2913 USD |
2.0783 USD |
2.3220 USD |
2.0996 USD |
| 2026-05-12 |
2.3574 USD |
388,611.0739 TON |
2.4319 USD |
2.2628 USD |
2.5042 USD |
2.2921 USD |
| 2026-05-11 |
2.3687 USD |
133,679.9716 TON |
2.4800 USD |
2.2699 USD |
2.4909 USD |
2.4293 USD |
| 2026-05-10 |
2.4281 USD |
256,972.1631 TON |
2.4221 USD |
2.3284 USD |
2.6000 USD |
2.4771 USD |
| 2026-05-09 |
2.4769 USD |
137,786.2071 TON |
2.5296 USD |
2.3839 USD |
2.6458 USD |
2.4278 USD |
| 2026-05-08 |
2.6432 USD |
512,109.0477 TON |
2.7375 USD |
2.4674 USD |
2.8055 USD |
2.5151 USD |
| 2026-05-07 |
2.5957 USD |
1,527,882.8270 TON |
2.4500 USD |
2.3359 USD |
2.9000 USD |
2.7144 USD |
| 2026-05-06 |
2.2827 USD |
1,526,462.5200 TON |
1.9605 USD |
1.9199 USD |
2.5784 USD |
2.4500 USD |
| 2026-05-05 |
1.8601 USD |
1,197,558.5685 TON |
1.6489 USD |
1.6045 USD |
2.0170 USD |
1.9504 USD |
| 2026-05-04 |
1.4442 USD |
139,799.0574 TON |
1.3552 USD |
1.3552 USD |
1.6469 USD |
1.6347 USD |
| 2026-05-03 |
1.3501 USD |
29,145.8424 TON |
1.3416 USD |
1.3336 USD |
1.3582 USD |
1.3521 USD |
| 2026-05-02 |
1.3221 USD |
7,882.8091 TON |
1.3210 USD |
1.3131 USD |
1.3475 USD |
1.3468 USD |
| 2026-05-01 |
1.3428 USD |
18,110.8513 TON |
1.3402 USD |
1.3166 USD |
1.3531 USD |
1.3166 USD |
| 2026-04-30 |
1.3176 USD |
30,047.8539 TON |
1.3199 USD |
1.3030 USD |
1.3277 USD |
1.3241 USD |
| 2026-04-29 |
1.3239 USD |
76,324.8179 TON |
1.3024 USD |
1.2985 USD |
1.3625 USD |
1.3208 USD |
| 2026-04-28 |
1.3027 USD |
13,207.6901 TON |
1.3110 USD |
1.2893 USD |
1.3150 USD |
1.3034 USD |
| 2026-04-27 |
1.3066 USD |
7,271.4912 TON |
1.3133 USD |
1.2935 USD |
1.3218 USD |
1.2989 USD |
| 2026-04-26 |
1.3120 USD |
12,309.7648 TON |
1.3077 USD |
1.2991 USD |
1.3258 USD |
1.2991 USD |
| 2026-04-25 |
1.3269 USD |
7,519.0327 TON |
1.3346 USD |
1.3125 USD |
1.3511 USD |
1.3143 USD |
| 2026-04-24 |
1.3152 USD |
16,813.0544 TON |
1.3333 USD |
1.2994 USD |
1.3486 USD |
1.3409 USD |
| 2026-04-23 |
1.3499 USD |
27,411.7591 TON |
1.3418 USD |
1.3239 USD |
1.3769 USD |
1.3449 USD |
| 2026-04-22 |
1.3708 USD |
24,629.5585 TON |
1.3655 USD |
1.3607 USD |
1.3757 USD |
1.3733 USD |
| 2026-03-05 |
1.3361 USD |
4,605.9100 TON |
1.3335 USD |
1.3198 USD |
1.3502 USD |
1.3502 USD |
| 2026-03-04 |
1.2974 USD |
882.6692 TON |
1.2459 USD |
1.2455 USD |
1.3111 USD |
1.2941 USD |
| 2026-03-03 |
1.2373 USD |
10,575.1814 TON |
1.2343 USD |
1.2190 USD |
1.2520 USD |
1.2413 USD |
| 2026-03-02 |
1.2111 USD |
7,058.7611 TON |
1.2011 USD |
1.1938 USD |
1.2530 USD |
1.2230 USD |
| 2026-03-01 |
1.2376 USD |
15,178.9371 TON |
1.2918 USD |
1.2066 USD |
1.2924 USD |
1.2106 USD |
| 2026-02-28 |
1.2786 USD |
38,804.5495 TON |
1.3011 USD |
1.2282 USD |
1.3059 USD |
1.2837 USD |
| 2026-02-27 |
1.3048 USD |
16,999.2297 TON |
1.2981 USD |
1.2949 USD |
1.3165 USD |
1.3081 USD |
| 2026-02-26 |
1.2972 USD |
27,521.6211 TON |
1.2826 USD |
1.2645 USD |
1.3233 USD |
1.2981 USD |
| 2026-02-25 |
1.3170 USD |
11,476.8440 TON |
1.2929 USD |
1.2811 USD |
1.3350 USD |
1.3311 USD |
| 2026-02-24 |
1.3281 USD |
5,308.9544 TON |
1.3479 USD |
1.3095 USD |
1.3608 USD |
1.3168 USD |