Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-12 |
5.3984 USD |
59,738.6291 TON |
5.4080 USD |
5.2838 USD |
5.4374 USD |
5.3902 USD |
| 2025-01-11 |
5.4063 USD |
71,584.6371 TON |
5.3867 USD |
5.3396 USD |
5.4854 USD |
5.4147 USD |
| 2025-01-10 |
5.2368 USD |
50,672.1419 TON |
5.2158 USD |
5.1447 USD |
5.3507 USD |
5.3422 USD |
| 2025-01-09 |
5.1819 USD |
63,952.7789 TON |
5.3122 USD |
5.1079 USD |
5.3562 USD |
5.1800 USD |
| 2025-01-08 |
5.2616 USD |
131,433.6237 TON |
5.3180 USD |
5.1090 USD |
5.3578 USD |
5.2778 USD |
| 2025-01-07 |
5.5536 USD |
76,180.3604 TON |
5.7122 USD |
5.3885 USD |
5.7614 USD |
5.4173 USD |
| 2025-01-06 |
5.7155 USD |
50,810.2264 TON |
5.7344 USD |
5.6504 USD |
5.8003 USD |
5.7585 USD |
| 2025-01-05 |
5.6848 USD |
21,679.5810 TON |
5.7263 USD |
5.6370 USD |
5.7320 USD |
5.6830 USD |
| 2025-01-04 |
5.7706 USD |
31,095.4074 TON |
5.8204 USD |
5.6971 USD |
5.8204 USD |
5.7313 USD |
| 2025-01-03 |
5.7563 USD |
44,650.1171 TON |
5.6554 USD |
5.6112 USD |
5.8424 USD |
5.8237 USD |
| 2025-01-02 |
5.6415 USD |
55,197.9329 TON |
5.5226 USD |
5.5101 USD |
5.7179 USD |
5.6016 USD |
| 2025-01-01 |
5.4649 USD |
20,061.8236 TON |
5.5309 USD |
5.4097 USD |
5.5533 USD |
5.4916 USD |
| 2024-12-31 |
5.5526 USD |
52,474.9977 TON |
5.5887 USD |
5.4839 USD |
5.6532 USD |
5.4934 USD |
| 2024-12-30 |
5.5927 USD |
97,008.1410 TON |
5.6715 USD |
5.4632 USD |
5.7271 USD |
5.5980 USD |
| 2024-12-29 |
5.7681 USD |
16,733.6432 TON |
5.8326 USD |
5.7100 USD |
5.8513 USD |
5.7108 USD |
| 2024-12-28 |
5.7629 USD |
60,071.9465 TON |
5.7486 USD |
5.6368 USD |
5.8865 USD |
5.8530 USD |
| 2024-12-27 |
5.7637 USD |
87,369.9693 TON |
5.7418 USD |
5.6580 USD |
5.8761 USD |
5.8153 USD |
| 2024-12-26 |
5.7751 USD |
113,468.1166 TON |
5.9476 USD |
5.6635 USD |
6.0093 USD |
5.7696 USD |
| 2024-12-25 |
5.9581 USD |
101,388.8885 TON |
5.8040 USD |
5.8013 USD |
6.1000 USD |
5.9702 USD |
| 2024-12-24 |
5.6875 USD |
56,568.7065 TON |
5.5974 USD |
5.5222 USD |
5.8378 USD |
5.7677 USD |
| 2024-12-23 |
5.4717 USD |
46,619.0370 TON |
5.3887 USD |
5.2997 USD |
5.5168 USD |
5.4758 USD |
| 2024-12-22 |
5.3479 USD |
44,849.3949 TON |
5.3023 USD |
5.2041 USD |
5.4861 USD |
5.4387 USD |
| 2024-12-21 |
5.4682 USD |
110,600.9111 TON |
5.4538 USD |
5.2361 USD |
5.6570 USD |
5.3382 USD |
| 2024-12-20 |
5.0791 USD |
226,812.9847 TON |
5.2056 USD |
4.7816 USD |
5.4554 USD |
5.4038 USD |
| 2024-12-19 |
5.2118 USD |
83,732.4669 TON |
5.4399 USD |
5.0880 USD |
5.4864 USD |
5.2737 USD |
| 2024-12-18 |
5.5923 USD |
10,740.8020 TON |
5.8165 USD |
5.2948 USD |
5.8519 USD |
5.4634 USD |
| 2024-12-17 |
6.0721 USD |
6,934.6909 TON |
6.0561 USD |
5.8432 USD |
6.1353 USD |
5.9152 USD |
| 2024-12-16 |
6.1050 USD |
8,118.0345 TON |
6.4028 USD |
5.9721 USD |
6.4466 USD |
6.0554 USD |
| 2024-12-15 |
6.2586 USD |
1,982.0086 TON |
6.2464 USD |
6.1118 USD |
6.3867 USD |
6.3618 USD |
| 2024-12-14 |
6.1485 USD |
8,538.9749 TON |
6.3508 USD |
6.1050 USD |
6.3799 USD |
6.1463 USD |
| 2024-12-13 |
6.3448 USD |
2,207.7391 TON |
6.3491 USD |
6.2274 USD |
6.4442 USD |
6.2922 USD |
| 2024-12-12 |
6.3959 USD |
14,941.0111 TON |
6.4000 USD |
6.2756 USD |
6.4874 USD |
6.3179 USD |
| 2024-12-11 |
6.1239 USD |
8,489.4610 TON |
5.9393 USD |
5.7750 USD |
6.3096 USD |
6.2787 USD |
| 2024-12-10 |
5.7265 USD |
13,811.7294 TON |
5.7750 USD |
5.5200 USD |
5.9722 USD |
5.5651 USD |
| 2024-12-09 |
6.6683 USD |
34,457.7500 TON |
6.7747 USD |
6.3615 USD |
6.8969 USD |
6.4850 USD |