Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-15 |
1.8435 USD |
7,058.3548 TON |
1.8424 USD |
1.8085 USD |
1.8836 USD |
1.8575 USD |
| 2025-11-14 |
1.9202 USD |
14,370.5615 TON |
1.9855 USD |
1.8725 USD |
1.9870 USD |
1.8725 USD |
| 2025-11-13 |
2.0469 USD |
59,394.8056 TON |
2.0075 USD |
2.0075 USD |
2.1052 USD |
2.0431 USD |
| 2025-11-12 |
2.0685 USD |
1,511.1190 TON |
2.0363 USD |
2.0274 USD |
2.0961 USD |
2.0961 USD |
| 2025-11-11 |
2.0914 USD |
895.7401 TON |
2.1343 USD |
2.0733 USD |
2.1544 USD |
2.0733 USD |
| 2025-11-10 |
2.1240 USD |
22,327.4663 TON |
2.0991 USD |
2.0991 USD |
2.1444 USD |
2.1290 USD |
| 2025-11-09 |
2.0709 USD |
6,816.8175 TON |
2.0999 USD |
2.0361 USD |
2.1001 USD |
2.0608 USD |
| 2025-11-08 |
2.0978 USD |
22,890.5793 TON |
2.1273 USD |
2.0718 USD |
2.1466 USD |
2.0911 USD |
| 2025-11-07 |
1.9676 USD |
3,783.3362 TON |
1.9674 USD |
1.9266 USD |
2.0195 USD |
1.9493 USD |
| 2025-11-06 |
1.9284 USD |
2,079.1594 TON |
1.9291 USD |
1.9187 USD |
1.9559 USD |
1.9320 USD |
| 2025-11-05 |
1.9079 USD |
8,562.4183 TON |
1.8908 USD |
1.8410 USD |
1.9677 USD |
1.9658 USD |
| 2025-11-04 |
1.9718 USD |
21,406.2914 TON |
2.0149 USD |
1.8500 USD |
2.0436 USD |
1.8958 USD |
| 2025-11-03 |
2.1231 USD |
22,820.5363 TON |
2.3077 USD |
2.0069 USD |
2.3077 USD |
2.0246 USD |
| 2025-11-02 |
2.3186 USD |
10,223.1393 TON |
2.3145 USD |
2.2968 USD |
2.3613 USD |
2.2968 USD |
| 2025-11-01 |
2.3246 USD |
3,491.5495 TON |
2.2960 USD |
2.2906 USD |
2.3380 USD |
2.3152 USD |
| 2025-10-31 |
2.2257 USD |
5,570.2280 TON |
2.1561 USD |
2.1462 USD |
2.2980 USD |
2.2917 USD |
| 2025-10-30 |
2.1423 USD |
4,047.1195 TON |
2.2234 USD |
2.0835 USD |
2.2234 USD |
2.1072 USD |
| 2025-10-29 |
2.2400 USD |
19,812.6086 TON |
2.2483 USD |
2.1753 USD |
2.3236 USD |
2.2510 USD |
| 2025-10-28 |
2.2504 USD |
13,168.8532 TON |
2.2184 USD |
2.2184 USD |
2.3089 USD |
2.2780 USD |
| 2025-10-27 |
2.2361 USD |
2,780.1310 TON |
2.2399 USD |
2.1974 USD |
2.2636 USD |
2.2400 USD |
| 2025-10-26 |
2.1777 USD |
3,367.5789 TON |
2.1388 USD |
2.1388 USD |
2.2041 USD |
2.2041 USD |
| 2025-10-25 |
2.1538 USD |
568.0186 TON |
2.1733 USD |
2.1422 USD |
2.1764 USD |
2.1552 USD |
| 2025-10-24 |
2.1485 USD |
1,147.1813 TON |
2.1210 USD |
2.1210 USD |
2.1747 USD |
2.1692 USD |
| 2025-10-23 |
2.1279 USD |
39.0431 TON |
2.1188 USD |
2.1167 USD |
2.1424 USD |
2.1225 USD |
| 2025-10-22 |
2.1315 USD |
4,419.1809 TON |
2.1393 USD |
2.1218 USD |
2.1588 USD |
2.1243 USD |
| 2025-10-21 |
2.2353 USD |
4,459.4118 TON |
2.2348 USD |
2.1486 USD |
2.3115 USD |
2.1584 USD |
| 2025-10-20 |
2.2638 USD |
4,048.0024 TON |
2.1980 USD |
2.1908 USD |
2.2978 USD |
2.2547 USD |
| 2025-10-19 |
2.1540 USD |
3,290.1581 TON |
2.1451 USD |
2.1327 USD |
2.1992 USD |
2.1875 USD |
| 2025-10-18 |
2.1294 USD |
635.5806 TON |
2.1371 USD |
2.1247 USD |
2.1481 USD |
2.1355 USD |
| 2025-10-17 |
2.1167 USD |
1,139.2852 TON |
2.2139 USD |
2.0255 USD |
2.2139 USD |
2.1163 USD |
| 2025-10-16 |
2.2310 USD |
6,611.1458 TON |
2.2209 USD |
2.1947 USD |
2.2976 USD |
2.2074 USD |
| 2025-10-15 |
2.2827 USD |
8,128.0876 TON |
2.3012 USD |
2.2073 USD |
2.3576 USD |
2.2073 USD |
| 2025-10-14 |
2.2699 USD |
7,766.2056 TON |
2.3492 USD |
2.1929 USD |
2.3492 USD |
2.3008 USD |
| 2025-10-13 |
2.2885 USD |
5,505.2363 TON |
2.2815 USD |
2.2196 USD |
2.3616 USD |
2.3616 USD |
| 2025-10-12 |
2.1216 USD |
5,058.6732 TON |
2.1133 USD |
2.0759 USD |
2.1500 USD |
2.1290 USD |
| 2025-10-11 |
2.1418 USD |
28,908.5813 TON |
2.0596 USD |
2.0390 USD |
2.2570 USD |
2.0602 USD |
| 2025-10-10 |
2.7131 USD |
20,356.2518 TON |
2.7245 USD |
2.6990 USD |
2.7485 USD |
2.7248 USD |
| 2025-10-09 |
2.7223 USD |
9,855.4725 TON |
2.7804 USD |
2.6640 USD |
2.7833 USD |
2.7029 USD |
| 2025-10-08 |
2.7479 USD |
381.3601 TON |
2.7419 USD |
2.7419 USD |
2.7488 USD |
2.7470 USD |
| 2025-10-07 |
2.8134 USD |
1,422.7318 TON |
2.8525 USD |
2.7736 USD |
2.8525 USD |
2.7736 USD |
| 2025-10-06 |
2.8310 USD |
2,764.4643 TON |
2.7994 USD |
2.7994 USD |
2.8417 USD |
2.8417 USD |
| 2025-10-05 |
2.8325 USD |
11,535.8351 TON |
2.8140 USD |
2.8043 USD |
2.8641 USD |
2.8047 USD |
| 2025-10-04 |
2.8085 USD |
10,400.5848 TON |
2.8536 USD |
2.7983 USD |
2.8536 USD |
2.8055 USD |
| 2025-10-03 |
2.7977 USD |
606.2105 TON |
2.8359 USD |
2.7934 USD |
2.8359 USD |
2.8056 USD |
| 2025-10-02 |
2.8255 USD |
1,427.4550 TON |
2.7900 USD |
2.7900 USD |
2.8284 USD |
2.8284 USD |
| 2025-10-01 |
2.7124 USD |
2,600.7979 TON |
2.6964 USD |
2.6646 USD |
2.7858 USD |
2.7858 USD |
| 2025-09-30 |
2.6433 USD |
362.0332 TON |
2.6935 USD |
2.6444 USD |
2.6981 USD |
2.6445 USD |
| 2025-09-29 |
2.7181 USD |
5.0488 TON |
2.7184 USD |
2.7177 USD |
2.7184 USD |
2.7177 USD |
| 2025-09-28 |
2.6954 USD |
2,756.1551 TON |
2.7139 USD |
2.6650 USD |
2.7144 USD |
2.7035 USD |
| 2025-09-27 |
2.7197 USD |
146.5593 TON |
2.7385 USD |
2.6962 USD |
2.7438 USD |
2.7168 USD |