Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-27 |
5.9589 USD |
7,899.1179 TON |
5.8168 USD |
5.7295 USD |
6.1479 USD |
6.0103 USD |
| 2024-09-26 |
5.8220 USD |
7,555.7960 TON |
5.7180 USD |
5.6298 USD |
5.9479 USD |
5.8395 USD |
| 2024-09-25 |
5.7022 USD |
7,844.5783 TON |
5.6292 USD |
5.5743 USD |
5.8857 USD |
5.7087 USD |
| 2024-09-24 |
5.5746 USD |
3,535.4339 TON |
5.6122 USD |
5.4800 USD |
5.6476 USD |
5.6305 USD |
| 2024-09-23 |
5.6511 USD |
6,961.2599 TON |
5.6382 USD |
5.5436 USD |
5.7200 USD |
5.6190 USD |
| 2024-09-22 |
5.6203 USD |
5,740.8201 TON |
5.6810 USD |
5.5137 USD |
5.7073 USD |
5.5865 USD |
| 2024-09-21 |
5.5715 USD |
4,340.8759 TON |
5.5285 USD |
5.4714 USD |
5.7165 USD |
5.6691 USD |
| 2024-09-20 |
5.6840 USD |
6,793.8581 TON |
5.6464 USD |
5.5845 USD |
5.7983 USD |
5.6045 USD |
| 2024-09-19 |
5.7144 USD |
4,390.4832 TON |
5.6490 USD |
5.6245 USD |
5.8200 USD |
5.7700 USD |
| 2024-09-18 |
5.5292 USD |
3,297.1496 TON |
5.5311 USD |
5.4479 USD |
5.6422 USD |
5.6414 USD |
| 2024-09-17 |
5.5108 USD |
7,136.1562 TON |
5.4723 USD |
5.4224 USD |
5.5983 USD |
5.5424 USD |
| 2024-09-16 |
5.4398 USD |
1,826.0069 TON |
5.5517 USD |
5.3903 USD |
5.6054 USD |
5.4153 USD |
| 2024-09-15 |
5.6417 USD |
5,477.4886 TON |
5.7135 USD |
5.5469 USD |
5.7609 USD |
5.5725 USD |
| 2024-09-14 |
5.7289 USD |
8,668.4192 TON |
5.8164 USD |
5.6725 USD |
5.8264 USD |
5.6949 USD |
| 2024-09-13 |
5.6486 USD |
9,777.3926 TON |
5.6045 USD |
5.4979 USD |
5.9060 USD |
5.7935 USD |
| 2024-09-12 |
5.4703 USD |
7,536.8311 TON |
5.4021 USD |
5.3590 USD |
5.6698 USD |
5.5800 USD |
| 2024-09-11 |
5.3165 USD |
7,704.0479 TON |
5.5466 USD |
5.1567 USD |
5.5466 USD |
5.3024 USD |
| 2024-09-10 |
5.3363 USD |
8,824.1634 TON |
5.1960 USD |
5.1960 USD |
5.4852 USD |
5.4753 USD |
| 2024-09-09 |
5.2383 USD |
35,215.2834 TON |
4.9555 USD |
4.8935 USD |
5.6900 USD |
5.2591 USD |
| 2024-09-08 |
4.7903 USD |
219,188.6062 TON |
4.6864 USD |
4.6633 USD |
4.9999 USD |
4.9999 USD |
| 2024-09-07 |
4.7193 USD |
139,342.0516 TON |
4.8375 USD |
4.6182 USD |
4.9700 USD |
4.6517 USD |
| 2024-09-06 |
4.8367 USD |
132,991.2608 TON |
4.8312 USD |
4.4600 USD |
5.0000 USD |
4.7676 USD |
| 2024-09-05 |
4.7624 USD |
72,175.9182 TON |
4.7383 USD |
4.5588 USD |
4.9064 USD |
4.7875 USD |
| 2024-09-04 |
4.7242 USD |
52,010.3726 TON |
4.9063 USD |
4.5810 USD |
4.9164 USD |
4.7411 USD |
| 2024-09-03 |
5.1577 USD |
9,535.4916 TON |
5.2623 USD |
4.8600 USD |
5.2905 USD |
4.9250 USD |
| 2024-09-02 |
5.2234 USD |
18,438.3210 TON |
5.2049 USD |
5.0757 USD |
5.3096 USD |
5.2040 USD |
| 2024-09-01 |
5.3245 USD |
435.3095 TON |
5.3839 USD |
5.2000 USD |
5.4381 USD |
5.2000 USD |
| 2024-08-31 |
5.3766 USD |
878.8184 TON |
5.3752 USD |
5.3308 USD |
5.4188 USD |
5.4018 USD |
| 2024-08-30 |
5.3943 USD |
1,803.0799 TON |
5.4772 USD |
5.2760 USD |
5.4969 USD |
5.3465 USD |
| 2024-08-29 |
5.6006 USD |
6,009.2607 TON |
5.5580 USD |
5.3921 USD |
5.7363 USD |
5.4057 USD |
| 2024-08-28 |
5.5672 USD |
22,122.1870 TON |
5.4382 USD |
5.1342 USD |
6.0499 USD |
5.6018 USD |
| 2024-08-27 |
5.5601 USD |
34,128.0532 TON |
5.2027 USD |
5.2027 USD |
5.6574 USD |
5.3186 USD |
| 2024-08-26 |
5.6093 USD |
33,863.8285 TON |
5.7598 USD |
5.2747 USD |
5.9984 USD |
5.4563 USD |
| 2024-08-25 |
5.7094 USD |
53,863.9837 TON |
5.9027 USD |
5.2655 USD |
5.9988 USD |
5.7913 USD |
| 2024-08-24 |
6.7901 USD |
2,914.5053 TON |
6.7000 USD |
6.6709 USD |
6.8753 USD |
6.8094 USD |
| 2024-08-23 |
6.6529 USD |
1,747.1957 TON |
6.5324 USD |
6.5188 USD |
6.8045 USD |
6.8045 USD |
| 2024-08-22 |
6.5313 USD |
6,248.6309 TON |
6.4921 USD |
6.4420 USD |
6.7512 USD |
6.5144 USD |
| 2024-08-21 |
6.5163 USD |
5,631.6968 TON |
6.6768 USD |
6.4940 USD |
6.8910 USD |
6.5079 USD |
| 2024-08-20 |
6.7932 USD |
3,021.1483 TON |
6.9366 USD |
6.6183 USD |
6.9366 USD |
6.7150 USD |
| 2024-08-19 |
6.8607 USD |
4,396.3068 TON |
6.9137 USD |
6.7183 USD |
7.0771 USD |
6.8315 USD |
| 2024-08-18 |
6.5624 USD |
430.6591 TON |
6.4456 USD |
6.4456 USD |
6.7228 USD |
6.6776 USD |
| 2024-08-17 |
6.4628 USD |
1,850.3176 TON |
6.5352 USD |
6.4100 USD |
6.5899 USD |
6.4856 USD |
| 2024-08-16 |
6.5343 USD |
22,572.8641 TON |
6.5653 USD |
6.3589 USD |
6.8828 USD |
6.5263 USD |
| 2024-08-15 |
6.6179 USD |
4,421.6834 TON |
6.9014 USD |
6.4437 USD |
6.9014 USD |
6.6142 USD |
| 2024-08-14 |
7.0162 USD |
5,959.3595 TON |
6.4364 USD |
6.4073 USD |
7.2775 USD |
6.9435 USD |
| 2024-08-13 |
6.3506 USD |
1,181.1780 TON |
6.2532 USD |
6.2000 USD |
6.4000 USD |
6.2893 USD |
| 2024-08-12 |
6.2711 USD |
8,486.8823 TON |
6.2365 USD |
6.0860 USD |
7.0489 USD |
6.3213 USD |
| 2024-08-11 |
6.5057 USD |
2,326.6996 TON |
6.6614 USD |
6.2221 USD |
6.7044 USD |
6.2817 USD |
| 2024-08-10 |
6.7198 USD |
1,794.7373 TON |
6.6410 USD |
6.6107 USD |
6.8389 USD |
6.7240 USD |
| 2024-08-09 |
6.4764 USD |
18,422.2023 TON |
6.2015 USD |
6.0933 USD |
6.8160 USD |
6.5504 USD |