Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
6.7519 USD |
5,512.5403 TON |
6.7998 USD |
6.6597 USD |
6.8468 USD |
6.7075 USD |
| 2024-12-07 |
6.8525 USD |
22,187.4876 TON |
6.7902 USD |
6.7601 USD |
6.9360 USD |
6.8363 USD |
| 2024-12-06 |
6.8263 USD |
4,657.2827 TON |
6.7580 USD |
6.6411 USD |
6.9279 USD |
6.8407 USD |
| 2024-12-05 |
6.8334 USD |
4,004.9335 TON |
6.8879 USD |
6.6047 USD |
7.0445 USD |
6.9359 USD |
| 2024-12-04 |
6.9749 USD |
11,273.5901 TON |
6.7787 USD |
6.7627 USD |
7.2053 USD |
6.8205 USD |
| 2024-12-03 |
6.6130 USD |
76,138.6832 TON |
6.5565 USD |
5.8923 USD |
7.1306 USD |
6.5905 USD |
| 2024-12-02 |
6.6048 USD |
136,283.3754 TON |
6.8204 USD |
6.3199 USD |
6.8898 USD |
6.4333 USD |
| 2024-12-01 |
6.9022 USD |
123,474.7427 TON |
6.8288 USD |
6.6427 USD |
6.9830 USD |
6.9063 USD |
| 2024-11-30 |
6.6071 USD |
453,705.5008 TON |
6.4508 USD |
6.3000 USD |
7.0000 USD |
6.7896 USD |
| 2024-11-29 |
6.3829 USD |
91,173.0272 TON |
6.4386 USD |
6.2572 USD |
6.5386 USD |
6.4225 USD |
| 2024-11-28 |
6.3862 USD |
202,284.9365 TON |
6.3711 USD |
6.0720 USD |
6.6309 USD |
6.4329 USD |
| 2024-11-27 |
6.3854 USD |
20,926.9241 TON |
6.1403 USD |
6.1274 USD |
6.4815 USD |
6.4223 USD |
| 2024-11-26 |
6.0629 USD |
8,263.6318 TON |
6.0816 USD |
5.6940 USD |
6.3562 USD |
5.8968 USD |
| 2024-11-25 |
6.1526 USD |
34,387.7883 TON |
6.1427 USD |
5.9064 USD |
6.2849 USD |
6.0744 USD |
| 2024-11-24 |
6.3754 USD |
138,131.2726 TON |
6.3069 USD |
5.7501 USD |
6.5733 USD |
6.0731 USD |
| 2024-11-23 |
6.1207 USD |
83,677.4785 TON |
5.4409 USD |
5.4409 USD |
6.5921 USD |
6.2738 USD |
| 2024-11-22 |
5.5137 USD |
2,140.3129 TON |
5.4692 USD |
5.4214 USD |
5.5853 USD |
5.4690 USD |
| 2024-11-21 |
5.4150 USD |
25,121.8934 TON |
5.3093 USD |
5.2323 USD |
5.5830 USD |
5.5190 USD |
| 2024-11-20 |
5.2968 USD |
2,800.6662 TON |
5.4228 USD |
5.2079 USD |
5.4535 USD |
5.2307 USD |
| 2024-11-19 |
5.5687 USD |
1,890.5656 TON |
5.5879 USD |
5.4785 USD |
5.6718 USD |
5.5007 USD |
| 2024-11-18 |
5.4917 USD |
3,761.2033 TON |
5.3967 USD |
5.3894 USD |
5.5603 USD |
5.5222 USD |
| 2024-11-17 |
5.5525 USD |
9,469.7114 TON |
5.6774 USD |
5.3872 USD |
5.7134 USD |
5.3872 USD |
| 2024-11-16 |
5.6376 USD |
55,526.3639 TON |
5.3792 USD |
5.3671 USD |
5.8109 USD |
5.7350 USD |
| 2024-11-15 |
5.3778 USD |
4,503.9682 TON |
5.2539 USD |
5.1546 USD |
5.3973 USD |
5.3622 USD |
| 2024-11-14 |
5.3660 USD |
62,757.0724 TON |
5.2748 USD |
5.1964 USD |
5.4756 USD |
5.4117 USD |
| 2024-11-13 |
5.2398 USD |
28,190.0914 TON |
5.4752 USD |
5.1190 USD |
5.5630 USD |
5.2290 USD |
| 2024-11-12 |
5.3482 USD |
24,525.2390 TON |
5.5087 USD |
5.0900 USD |
5.7250 USD |
5.4296 USD |
| 2024-11-11 |
5.3955 USD |
47,231.4116 TON |
5.2727 USD |
5.1951 USD |
5.4895 USD |
5.4101 USD |
| 2024-11-10 |
5.4213 USD |
43,440.1115 TON |
5.2414 USD |
5.2276 USD |
5.5722 USD |
5.4325 USD |
| 2024-11-09 |
5.2320 USD |
64,759.8090 TON |
4.9436 USD |
4.9074 USD |
5.3681 USD |
5.2537 USD |
| 2024-11-08 |
4.9109 USD |
99,676.5499 TON |
4.9335 USD |
4.8291 USD |
4.9964 USD |
4.9172 USD |
| 2024-11-07 |
4.8878 USD |
53,012.0665 TON |
4.7840 USD |
4.7686 USD |
5.0369 USD |
4.9134 USD |
| 2024-11-06 |
4.7834 USD |
102,858.1354 TON |
4.7072 USD |
4.6585 USD |
5.0393 USD |
4.7350 USD |
| 2024-11-05 |
4.7021 USD |
64,721.3342 TON |
4.7351 USD |
4.5494 USD |
5.0822 USD |
4.7944 USD |
| 2024-11-04 |
4.8931 USD |
80,582.2747 TON |
4.9175 USD |
4.7180 USD |
5.1097 USD |
4.9000 USD |
| 2024-11-03 |
4.8316 USD |
107,065.4691 TON |
4.8807 USD |
4.6744 USD |
4.9600 USD |
4.7698 USD |
| 2024-11-02 |
4.9135 USD |
30,885.3740 TON |
4.9000 USD |
4.8750 USD |
5.0000 USD |
4.8911 USD |
| 2024-11-01 |
4.8981 USD |
84,855.5413 TON |
4.8594 USD |
4.8050 USD |
5.0000 USD |
4.9326 USD |
| 2024-10-31 |
4.8081 USD |
92,579.8844 TON |
5.0728 USD |
4.7690 USD |
5.1283 USD |
4.8054 USD |
| 2024-10-30 |
5.0475 USD |
61,191.7483 TON |
5.0545 USD |
4.9604 USD |
5.1336 USD |
5.0071 USD |
| 2024-10-29 |
5.0779 USD |
12,915.8016 TON |
5.0890 USD |
5.0065 USD |
5.2400 USD |
5.1083 USD |
| 2024-10-28 |
4.9680 USD |
54,948.1636 TON |
5.0042 USD |
4.9435 USD |
5.2235 USD |
4.9558 USD |
| 2024-10-27 |
4.9578 USD |
3,654.3249 TON |
4.9193 USD |
4.9193 USD |
4.9945 USD |
4.9695 USD |
| 2024-10-26 |
4.9208 USD |
1,444.8870 TON |
4.7533 USD |
4.7438 USD |
4.9914 USD |
4.9286 USD |
| 2024-10-25 |
5.0515 USD |
4,324.9550 TON |
5.1100 USD |
4.8927 USD |
5.1208 USD |
4.9415 USD |
| 2024-10-24 |
5.1527 USD |
113.8523 TON |
5.1636 USD |
5.0998 USD |
5.1777 USD |
5.1479 USD |
| 2024-10-23 |
5.1464 USD |
1,367.1323 TON |
5.2277 USD |
5.0195 USD |
5.2277 USD |
5.0236 USD |
| 2024-10-22 |
5.2375 USD |
1,660.1696 TON |
5.2043 USD |
5.1598 USD |
5.2892 USD |
5.2077 USD |
| 2024-10-21 |
5.2652 USD |
3,451.3743 TON |
5.3824 USD |
5.1777 USD |
5.3824 USD |
5.2430 USD |
| 2024-10-20 |
5.2926 USD |
2,119.8729 TON |
5.2605 USD |
5.2605 USD |
5.3662 USD |
5.3530 USD |