Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
3.7340 USD |
102,778.9349 TON |
3.8290 USD |
3.6659 USD |
3.8561 USD |
3.7304 USD |
| 2025-03-28 |
3.9763 USD |
450,628.3675 TON |
4.0540 USD |
3.8058 USD |
4.0752 USD |
3.8325 USD |
| 2025-03-27 |
3.8165 USD |
117,795.4972 TON |
3.6998 USD |
3.6998 USD |
3.9281 USD |
3.8553 USD |
| 2025-03-26 |
3.6076 USD |
23,998.1057 TON |
3.6043 USD |
3.5481 USD |
3.6442 USD |
3.6303 USD |
| 2025-03-25 |
3.6171 USD |
89,681.9194 TON |
3.6608 USD |
3.5634 USD |
3.6911 USD |
3.5970 USD |
| 2025-03-24 |
3.6770 USD |
118,961.0610 TON |
3.6942 USD |
3.6444 USD |
3.7365 USD |
3.7245 USD |
| 2025-03-23 |
3.6877 USD |
95,029.5225 TON |
3.6695 USD |
3.6344 USD |
3.7230 USD |
3.6799 USD |
| 2025-03-22 |
3.6011 USD |
63,227.8399 TON |
3.5909 USD |
3.5810 USD |
3.6303 USD |
3.6293 USD |
| 2025-03-21 |
3.6184 USD |
225,285.1505 TON |
3.7051 USD |
3.5130 USD |
3.7961 USD |
3.5743 USD |
| 2025-03-20 |
3.7261 USD |
535,525.0333 TON |
3.6637 USD |
3.5931 USD |
3.9078 USD |
3.7083 USD |
| 2025-03-19 |
3.6431 USD |
408,339.8384 TON |
3.5752 USD |
3.5350 USD |
3.7955 USD |
3.7545 USD |
| 2025-03-18 |
3.5627 USD |
399,826.3327 TON |
3.4603 USD |
3.4160 USD |
3.6779 USD |
3.6022 USD |
| 2025-03-17 |
3.5066 USD |
518,868.4671 TON |
3.4512 USD |
3.3948 USD |
3.6649 USD |
3.4356 USD |
| 2025-03-16 |
3.4636 USD |
566,173.3400 TON |
3.5936 USD |
3.3373 USD |
3.5966 USD |
3.4325 USD |
| 2025-03-15 |
3.2968 USD |
950,731.7471 TON |
2.9276 USD |
2.9157 USD |
3.5734 USD |
3.5521 USD |
| 2025-03-14 |
2.8688 USD |
110,748.2572 TON |
2.7927 USD |
2.7891 USD |
3.0397 USD |
2.9311 USD |
| 2025-03-13 |
2.7137 USD |
36,947.4735 TON |
2.7546 USD |
2.7000 USD |
2.7587 USD |
2.7339 USD |
| 2025-03-12 |
2.7234 USD |
64,861.6279 TON |
2.7451 USD |
2.6446 USD |
2.9067 USD |
2.7288 USD |
| 2025-03-11 |
2.6832 USD |
72,729.2240 TON |
2.6153 USD |
2.4377 USD |
2.9285 USD |
2.7405 USD |
| 2025-03-10 |
2.7302 USD |
92,681.6117 TON |
2.6704 USD |
2.4842 USD |
2.8719 USD |
2.6238 USD |
| 2025-03-09 |
2.8549 USD |
151,570.1858 TON |
2.9812 USD |
2.6553 USD |
3.0038 USD |
2.7350 USD |
| 2025-03-08 |
2.9920 USD |
93,533.1637 TON |
3.0033 USD |
2.9584 USD |
3.0305 USD |
2.9876 USD |
| 2025-03-07 |
3.0499 USD |
116,183.9702 TON |
3.0453 USD |
2.8953 USD |
3.1048 USD |
3.0833 USD |
| 2025-03-06 |
3.0600 USD |
78,474.7178 TON |
3.0430 USD |
3.0148 USD |
3.1074 USD |
3.0341 USD |
| 2025-03-05 |
3.0294 USD |
286,191.8083 TON |
3.1700 USD |
2.9661 USD |
3.2121 USD |
3.0390 USD |
| 2025-03-04 |
3.0491 USD |
113,339.8887 TON |
3.1000 USD |
2.8342 USD |
3.1935 USD |
3.0640 USD |
| 2025-03-03 |
3.3547 USD |
123,760.0042 TON |
3.5549 USD |
3.0437 USD |
3.5684 USD |
3.1049 USD |
| 2025-03-02 |
3.5508 USD |
66,278.5205 TON |
3.3324 USD |
3.3058 USD |
3.5832 USD |
3.5389 USD |
| 2025-03-01 |
3.3014 USD |
62,899.7555 TON |
3.3213 USD |
3.2253 USD |
3.3658 USD |
3.3364 USD |
| 2025-02-28 |
3.3480 USD |
57,982.3150 TON |
3.4339 USD |
3.1315 USD |
3.4560 USD |
3.3531 USD |
| 2025-02-27 |
3.4918 USD |
37,354.2810 TON |
3.5053 USD |
3.4663 USD |
3.5216 USD |
3.4923 USD |
| 2025-02-26 |
3.5555 USD |
143,636.6800 TON |
3.5562 USD |
3.4038 USD |
3.6274 USD |
3.4796 USD |
| 2025-02-25 |
3.4723 USD |
165,819.5239 TON |
3.4500 USD |
3.3461 USD |
3.6182 USD |
3.5822 USD |
| 2025-02-24 |
3.6767 USD |
135,630.6205 TON |
3.7792 USD |
3.4145 USD |
3.7996 USD |
3.4507 USD |
| 2025-02-23 |
3.7673 USD |
15,280.7401 TON |
3.7883 USD |
3.7506 USD |
3.8074 USD |
3.7779 USD |
| 2025-02-22 |
3.6693 USD |
103,155.7466 TON |
3.5702 USD |
3.5529 USD |
3.8095 USD |
3.7353 USD |
| 2025-02-21 |
3.6283 USD |
110,457.0601 TON |
3.6007 USD |
3.5389 USD |
3.7243 USD |
3.5647 USD |
| 2025-02-20 |
3.5975 USD |
74,787.5879 TON |
3.6341 USD |
3.5444 USD |
3.6809 USD |
3.6032 USD |
| 2025-02-19 |
3.5908 USD |
65,583.8080 TON |
3.6930 USD |
3.5164 USD |
3.6930 USD |
3.5520 USD |
| 2025-02-18 |
3.6825 USD |
107,650.0464 TON |
3.7649 USD |
3.5814 USD |
3.8014 USD |
3.7100 USD |
| 2025-02-17 |
3.8073 USD |
11,200.4652 TON |
3.7942 USD |
3.7640 USD |
3.8489 USD |
3.7741 USD |
| 2025-02-16 |
3.8342 USD |
198,894.5995 TON |
3.8330 USD |
3.7650 USD |
3.8987 USD |
3.8394 USD |
| 2025-02-15 |
3.7964 USD |
71,746.9678 TON |
3.8494 USD |
3.7369 USD |
3.8906 USD |
3.8320 USD |
| 2025-02-14 |
3.7983 USD |
94,503.4992 TON |
3.7119 USD |
3.7066 USD |
3.8805 USD |
3.8790 USD |
| 2025-02-13 |
3.7314 USD |
169,485.7231 TON |
3.8400 USD |
3.6502 USD |
3.8822 USD |
3.7620 USD |
| 2025-02-12 |
3.7592 USD |
115,878.2271 TON |
3.7496 USD |
3.6137 USD |
3.7727 USD |
3.7722 USD |
| 2025-02-11 |
3.8472 USD |
15,116.4250 TON |
3.8285 USD |
3.7353 USD |
3.9441 USD |
3.7353 USD |
| 2025-02-10 |
3.8213 USD |
4,051.3455 TON |
3.7908 USD |
3.7778 USD |
3.8429 USD |
3.8269 USD |
| 2025-02-09 |
3.8916 USD |
120,189.7804 TON |
3.7546 USD |
3.7480 USD |
3.9811 USD |
3.8143 USD |
| 2025-02-08 |
3.7522 USD |
15,997.7697 TON |
3.7286 USD |
3.6803 USD |
3.7991 USD |
3.7475 USD |