Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
2.6785 USD |
755.6650 TON |
2.6678 USD |
2.6467 USD |
2.6767 USD |
2.6467 USD |
| 2025-09-25 |
2.7604 USD |
10,659.0478 TON |
2.8023 USD |
2.7272 USD |
2.8247 USD |
2.7629 USD |
| 2025-09-24 |
2.8164 USD |
1,652.0944 TON |
2.8179 USD |
2.7840 USD |
2.8442 USD |
2.8386 USD |
| 2025-09-23 |
2.8330 USD |
7,512.6901 TON |
2.8104 USD |
2.7569 USD |
2.8436 USD |
2.8174 USD |
| 2025-09-22 |
2.8371 USD |
45,822.9092 TON |
3.0500 USD |
2.5788 USD |
3.0500 USD |
2.8440 USD |
| 2025-09-21 |
3.0732 USD |
419.0529 TON |
3.0956 USD |
3.0529 USD |
3.0956 USD |
3.0837 USD |
| 2025-09-20 |
3.1005 USD |
225.1281 TON |
3.1012 USD |
3.0895 USD |
3.1128 USD |
3.1128 USD |
| 2025-09-19 |
3.1357 USD |
661.7261 TON |
3.1928 USD |
3.1063 USD |
3.1928 USD |
3.1260 USD |
| 2025-09-18 |
3.1463 USD |
2,447.8372 TON |
3.1352 USD |
3.1225 USD |
3.1654 USD |
3.1502 USD |
| 2025-09-17 |
3.1421 USD |
3,311.6414 TON |
3.1621 USD |
3.1325 USD |
3.1621 USD |
3.1336 USD |
| 2025-09-16 |
3.1711 USD |
194.2904 TON |
3.1512 USD |
3.1512 USD |
3.1754 USD |
3.1607 USD |
| 2025-09-15 |
3.1850 USD |
3,115.7902 TON |
3.1952 USD |
3.1334 USD |
3.2259 USD |
3.1458 USD |
| 2025-09-14 |
3.1787 USD |
2,066.9782 TON |
3.2347 USD |
3.1512 USD |
3.2362 USD |
3.1740 USD |
| 2025-09-13 |
3.2307 USD |
7,698.3123 TON |
3.2319 USD |
3.2121 USD |
3.2600 USD |
3.2219 USD |
| 2025-09-12 |
3.2014 USD |
4,681.0074 TON |
3.1930 USD |
3.1781 USD |
3.2262 USD |
3.1954 USD |
| 2025-09-11 |
3.1913 USD |
10,333.6065 TON |
3.1712 USD |
3.1614 USD |
3.2242 USD |
3.1671 USD |
| 2025-09-10 |
3.1277 USD |
13,414.9492 TON |
3.1093 USD |
3.0987 USD |
3.1504 USD |
3.1504 USD |
| 2025-09-09 |
3.1113 USD |
11,949.4956 TON |
3.1002 USD |
3.0693 USD |
3.1465 USD |
3.0895 USD |
| 2025-09-08 |
3.0940 USD |
1,064.4211 TON |
3.1099 USD |
3.0849 USD |
3.1113 USD |
3.0849 USD |
| 2025-09-07 |
3.0883 USD |
1,296.5111 TON |
3.0790 USD |
3.0790 USD |
3.0951 USD |
3.0951 USD |
| 2025-09-06 |
3.0564 USD |
461.8698 TON |
3.0780 USD |
3.0417 USD |
3.0780 USD |
3.0417 USD |
| 2025-09-05 |
3.1148 USD |
17,516.8748 TON |
3.1141 USD |
3.0798 USD |
3.1467 USD |
3.1005 USD |
| 2025-09-04 |
3.1681 USD |
5,877.3507 TON |
3.1952 USD |
3.1010 USD |
3.1999 USD |
3.1010 USD |
| 2025-09-03 |
3.1866 USD |
6,510.4964 TON |
3.1728 USD |
3.1540 USD |
3.2025 USD |
3.1782 USD |
| 2025-09-02 |
3.1441 USD |
1,519.3744 TON |
3.1136 USD |
3.0996 USD |
3.1500 USD |
3.1457 USD |
| 2025-09-01 |
3.1146 USD |
18,166.2920 TON |
3.1601 USD |
3.1005 USD |
3.1787 USD |
3.1144 USD |
| 2025-08-31 |
3.1460 USD |
1,732.9269 TON |
3.1496 USD |
3.1329 USD |
3.1659 USD |
3.1659 USD |
| 2025-08-30 |
3.1120 USD |
12,782.0376 TON |
3.0811 USD |
3.0612 USD |
3.1430 USD |
3.1329 USD |
| 2025-08-29 |
3.0896 USD |
10,808.3462 TON |
3.1762 USD |
3.0289 USD |
3.1762 USD |
3.0769 USD |
| 2025-08-28 |
3.1666 USD |
47,906.2188 TON |
3.1465 USD |
3.1202 USD |
3.2860 USD |
3.1687 USD |
| 2025-08-27 |
3.1635 USD |
5,787.9867 TON |
3.1878 USD |
3.1347 USD |
3.2028 USD |
3.1481 USD |
| 2025-08-26 |
3.1568 USD |
2,429.2176 TON |
3.1275 USD |
3.1233 USD |
3.1649 USD |
3.1358 USD |
| 2025-08-25 |
3.2292 USD |
4,334.9943 TON |
3.3099 USD |
3.1872 USD |
3.3217 USD |
3.2297 USD |
| 2025-08-24 |
3.3421 USD |
1,579.9111 TON |
3.3830 USD |
3.3212 USD |
3.4097 USD |
3.4097 USD |
| 2025-08-23 |
3.3842 USD |
5,049.7076 TON |
3.4296 USD |
3.3595 USD |
3.4320 USD |
3.3595 USD |
| 2025-08-22 |
3.2819 USD |
2,211.2868 TON |
3.3405 USD |
3.2244 USD |
3.3405 USD |
3.2951 USD |
| 2025-08-21 |
3.2792 USD |
4,089.2700 TON |
3.2824 USD |
3.2527 USD |
3.3188 USD |
3.3146 USD |
| 2025-08-20 |
3.2676 USD |
2,458.7000 TON |
3.2315 USD |
3.2050 USD |
3.2958 USD |
3.2958 USD |
| 2025-08-19 |
3.2225 USD |
15,166.0556 TON |
3.3310 USD |
3.1908 USD |
3.3516 USD |
3.2484 USD |
| 2025-08-18 |
3.4196 USD |
4,935.9510 TON |
3.5222 USD |
3.3326 USD |
3.5247 USD |
3.3578 USD |
| 2025-08-17 |
3.4828 USD |
5,854.9436 TON |
3.4530 USD |
3.4530 USD |
3.5066 USD |
3.4949 USD |
| 2025-08-16 |
3.4773 USD |
2,403.8775 TON |
3.4458 USD |
3.4458 USD |
3.5146 USD |
3.4538 USD |
| 2025-08-15 |
3.4821 USD |
4,884.2267 TON |
3.4141 USD |
3.3906 USD |
3.5043 USD |
3.5043 USD |
| 2025-08-14 |
3.4156 USD |
41,477.1301 TON |
3.5375 USD |
3.3377 USD |
3.6289 USD |
3.4134 USD |
| 2025-08-13 |
3.5223 USD |
20,196.5157 TON |
3.4877 USD |
3.3710 USD |
3.5199 USD |
3.5199 USD |
| 2025-08-12 |
3.3928 USD |
7,096.6868 TON |
3.3986 USD |
3.3364 USD |
3.4366 USD |
3.4228 USD |
| 2025-08-11 |
3.3128 USD |
9,177.1053 TON |
3.3483 USD |
3.3083 USD |
3.4267 USD |
3.3200 USD |
| 2025-08-10 |
3.3392 USD |
5,280.7285 TON |
3.3999 USD |
3.2971 USD |
3.4369 USD |
3.3380 USD |
| 2025-08-09 |
3.3956 USD |
10,599.6107 TON |
3.3414 USD |
3.3285 USD |
3.4370 USD |
3.3971 USD |
| 2025-08-08 |
3.3623 USD |
687,716.0080 TON |
3.3505 USD |
3.2685 USD |
3.5480 USD |
3.3593 USD |