Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-20 |
1.3878 USD |
315.5494 TON |
1.3849 USD |
1.3712 USD |
1.3987 USD |
1.3987 USD |
| 2023-07-19 |
1.3763 USD |
446.1757 TON |
1.4047 USD |
1.3711 USD |
1.4072 USD |
1.3711 USD |
| 2023-07-18 |
1.4047 USD |
2,742.5703 TON |
1.3537 USD |
1.3537 USD |
1.4268 USD |
1.4155 USD |
| 2023-07-17 |
1.3778 USD |
10.3451 TON |
1.3841 USD |
1.3608 USD |
1.3841 USD |
1.3644 USD |
| 2023-07-15 |
1.3765 USD |
846.5999 TON |
1.3634 USD |
1.3424 USD |
1.3872 USD |
1.3660 USD |
| 2023-07-14 |
1.3727 USD |
334.0997 TON |
1.3308 USD |
1.3308 USD |
1.3934 USD |
1.3469 USD |
| 2023-07-13 |
1.3441 USD |
298.4307 TON |
1.3441 USD |
1.3400 USD |
1.3441 USD |
1.3441 USD |
| 2023-07-12 |
1.3489 USD |
96.2806 TON |
1.3483 USD |
1.3441 USD |
1.3495 USD |
1.3441 USD |
| 2023-07-11 |
1.3640 USD |
36.4227 TON |
1.3718 USD |
1.3441 USD |
1.3997 USD |
1.3442 USD |
| 2023-07-10 |
1.3744 USD |
88.4564 TON |
1.3442 USD |
1.3442 USD |
1.4127 USD |
1.3991 USD |
| 2023-07-09 |
1.3577 USD |
24.2780 TON |
1.3582 USD |
1.3554 USD |
1.3859 USD |
1.3565 USD |
| 2023-07-08 |
1.3759 USD |
184.9645 TON |
1.3769 USD |
1.3442 USD |
1.4011 USD |
1.3442 USD |
| 2023-07-07 |
1.3528 USD |
266.8270 TON |
1.3456 USD |
1.3441 USD |
1.3907 USD |
1.3681 USD |
| 2023-07-06 |
1.3886 USD |
139.4331 TON |
1.3870 USD |
1.3861 USD |
1.4127 USD |
1.3900 USD |
| 2023-07-04 |
1.4134 USD |
859.6448 TON |
1.4128 USD |
1.3876 USD |
1.4326 USD |
1.3876 USD |
| 2023-07-03 |
1.4394 USD |
82.4555 TON |
1.4410 USD |
1.4314 USD |
1.4410 USD |
1.4410 USD |
| 2023-07-02 |
1.4212 USD |
758.0498 TON |
1.4035 USD |
1.4035 USD |
1.4411 USD |
1.4266 USD |
| 2023-07-01 |
1.3876 USD |
307.6400 TON |
1.3576 USD |
1.3541 USD |
1.3955 USD |
1.3888 USD |
| 2023-06-30 |
1.3409 USD |
2,127.2059 TON |
1.3629 USD |
1.3048 USD |
1.3849 USD |
1.3475 USD |
| 2023-06-29 |
1.3749 USD |
567.7493 TON |
1.3712 USD |
1.3576 USD |
1.4009 USD |
1.3849 USD |
| 2023-06-28 |
1.3959 USD |
117.4345 TON |
1.3807 USD |
1.3711 USD |
1.3987 USD |
1.3987 USD |
| 2023-06-27 |
1.4287 USD |
354.4851 TON |
1.4277 USD |
1.4084 USD |
1.4511 USD |
1.4143 USD |
| 2023-06-26 |
1.4434 USD |
1,508.0921 TON |
1.4674 USD |
1.4225 USD |
1.4674 USD |
1.4403 USD |
| 2023-06-25 |
1.4621 USD |
1,163.3323 TON |
1.4084 USD |
1.4032 USD |
1.4951 USD |
1.4657 USD |
| 2023-06-24 |
1.4063 USD |
147.8540 TON |
1.3817 USD |
1.3817 USD |
1.4084 USD |
1.4083 USD |
| 2023-06-23 |
1.4031 USD |
1,344.4366 TON |
1.3807 USD |
1.3807 USD |
1.4225 USD |
1.3934 USD |
| 2023-06-22 |
1.3810 USD |
1,009.0393 TON |
1.3974 USD |
1.3535 USD |
1.4084 USD |
1.3767 USD |
| 2023-06-21 |
1.4108 USD |
561.7342 TON |
1.3935 USD |
1.3724 USD |
1.4261 USD |
1.3794 USD |
| 2023-06-20 |
1.3707 USD |
14.3552 TON |
1.3792 USD |
1.3706 USD |
1.3792 USD |
1.3706 USD |
| 2023-06-19 |
1.3983 USD |
127.0563 TON |
1.4202 USD |
1.3980 USD |
1.4260 USD |
1.3980 USD |
| 2023-06-18 |
1.4257 USD |
1,040.7385 TON |
1.4404 USD |
1.3982 USD |
1.4404 USD |
1.3982 USD |
| 2023-06-17 |
1.4139 USD |
943.4852 TON |
1.3980 USD |
1.3960 USD |
1.4404 USD |
1.4163 USD |
| 2023-06-16 |
1.3849 USD |
426.2303 TON |
1.3842 USD |
1.3705 USD |
1.3980 USD |
1.3845 USD |
| 2023-06-15 |
1.3938 USD |
1,387.5957 TON |
1.4054 USD |
1.3725 USD |
1.4187 USD |
1.4001 USD |
| 2023-06-14 |
1.4062 USD |
130.3035 TON |
1.4922 USD |
1.3634 USD |
1.4980 USD |
1.3888 USD |
| 2023-06-13 |
1.5284 USD |
119.1438 TON |
1.5288 USD |
1.5048 USD |
1.5401 USD |
1.5153 USD |
| 2023-06-12 |
1.4942 USD |
43.8571 TON |
1.5102 USD |
1.4751 USD |
1.5252 USD |
1.5026 USD |
| 2023-06-11 |
1.4702 USD |
134.3688 TON |
1.4829 USD |
1.4497 USD |
1.4829 USD |
1.4822 USD |
| 2023-06-10 |
1.3762 USD |
5,872.6508 TON |
1.6823 USD |
1.1133 USD |
1.6823 USD |
1.4731 USD |
| 2023-06-09 |
1.6995 USD |
169.0092 TON |
1.6899 USD |
1.6836 USD |
1.7068 USD |
1.7068 USD |
| 2023-06-08 |
1.6867 USD |
50.4947 TON |
1.6403 USD |
1.6403 USD |
1.6899 USD |
1.6553 USD |
| 2023-06-06 |
1.6721 USD |
2.2464 TON |
1.6898 USD |
1.6410 USD |
1.6898 USD |
1.6410 USD |
| 2023-06-05 |
1.7388 USD |
5,212.8607 TON |
1.7538 USD |
1.6404 USD |
1.7700 USD |
1.6404 USD |
| 2023-06-02 |
1.7407 USD |
2,209.6093 TON |
1.7761 USD |
1.7035 USD |
1.7893 USD |
1.7588 USD |
| 2023-06-01 |
1.8096 USD |
891.4396 TON |
1.8299 USD |
1.7762 USD |
1.8299 USD |
1.7762 USD |
| 2023-05-31 |
1.8485 USD |
121.2406 TON |
1.8482 USD |
1.8392 USD |
1.8667 USD |
1.8664 USD |
| 2023-05-30 |
1.8816 USD |
57.0485 TON |
1.8899 USD |
1.8648 USD |
1.9000 USD |
1.9000 USD |
| 2023-05-29 |
1.9041 USD |
145.9719 TON |
1.9425 USD |
1.8861 USD |
1.9425 USD |
1.8861 USD |
| 2023-05-28 |
1.9234 USD |
72.2226 TON |
1.9425 USD |
1.9270 USD |
1.9425 USD |
1.9270 USD |
| 2023-05-27 |
1.9476 USD |
1,158.4662 TON |
1.9120 USD |
1.8940 USD |
1.9565 USD |
1.9278 USD |