Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
3.2772 USD |
140,215.9607 TON |
3.1936 USD |
3.1810 USD |
3.3522 USD |
3.2791 USD |
| 2025-05-08 |
3.1695 USD |
26,946.1889 TON |
3.0296 USD |
3.0296 USD |
3.2478 USD |
3.2454 USD |
| 2025-05-07 |
3.0172 USD |
367.6000 TON |
3.0331 USD |
2.9809 USD |
3.0331 USD |
3.0018 USD |
| 2025-05-06 |
3.0086 USD |
3,516.5444 TON |
3.0085 USD |
2.9492 USD |
3.0299 USD |
3.0103 USD |
| 2025-05-05 |
2.9981 USD |
65,798.8243 TON |
3.0245 USD |
2.9528 USD |
3.0499 USD |
2.9853 USD |
| 2025-05-04 |
3.0372 USD |
3,156.4525 TON |
3.0952 USD |
3.0432 USD |
3.1156 USD |
3.0432 USD |
| 2025-05-03 |
3.1278 USD |
37,475.9994 TON |
3.1687 USD |
3.0885 USD |
3.2067 USD |
3.1179 USD |
| 2025-05-02 |
3.2033 USD |
10,604.9955 TON |
3.2159 USD |
3.1183 USD |
3.2629 USD |
3.1429 USD |
| 2025-05-01 |
3.1846 USD |
4,511.7269 TON |
3.1995 USD |
3.1310 USD |
3.2042 USD |
3.1934 USD |
| 2025-04-30 |
3.2106 USD |
129,839.2586 TON |
3.2122 USD |
3.1323 USD |
3.2562 USD |
3.1885 USD |
| 2025-04-29 |
3.2328 USD |
95,658.9959 TON |
3.2764 USD |
3.1654 USD |
3.2959 USD |
3.1941 USD |
| 2025-04-28 |
3.2911 USD |
128,869.9449 TON |
3.2606 USD |
3.1924 USD |
3.3403 USD |
3.2347 USD |
| 2025-04-27 |
3.3021 USD |
272,957.8706 TON |
3.3537 USD |
3.2269 USD |
3.3793 USD |
3.3341 USD |
| 2025-04-26 |
3.2595 USD |
103,175.3105 TON |
3.2187 USD |
3.2007 USD |
3.3343 USD |
3.3195 USD |
| 2025-04-25 |
3.2258 USD |
139,531.5193 TON |
3.1926 USD |
3.1700 USD |
3.2735 USD |
3.2153 USD |
| 2025-04-24 |
3.1280 USD |
44,780.6982 TON |
3.1888 USD |
3.0737 USD |
3.1917 USD |
3.1711 USD |
| 2025-04-23 |
3.1241 USD |
173,227.9837 TON |
3.0916 USD |
3.0726 USD |
3.2081 USD |
3.1838 USD |
| 2025-04-22 |
2.9629 USD |
66,368.3874 TON |
2.8883 USD |
2.8660 USD |
3.0836 USD |
3.0830 USD |
| 2025-04-21 |
2.9784 USD |
76,891.5752 TON |
2.9951 USD |
2.8749 USD |
3.0443 USD |
2.9131 USD |
| 2025-04-20 |
2.9807 USD |
56,684.3158 TON |
2.9723 USD |
2.9530 USD |
3.0022 USD |
2.9850 USD |
| 2025-04-19 |
2.9736 USD |
3,316.7839 TON |
2.9961 USD |
2.9744 USD |
3.0400 USD |
2.9744 USD |
| 2025-04-18 |
2.9889 USD |
63,216.8765 TON |
2.9311 USD |
2.9311 USD |
3.0193 USD |
2.9896 USD |
| 2025-04-17 |
2.9364 USD |
164,500.0246 TON |
2.8932 USD |
2.8876 USD |
2.9835 USD |
2.9514 USD |
| 2025-04-16 |
2.8829 USD |
73,649.4843 TON |
2.8533 USD |
2.8411 USD |
2.9375 USD |
2.9038 USD |
| 2025-04-15 |
2.9473 USD |
66,918.1868 TON |
2.8971 USD |
2.8920 USD |
2.9858 USD |
2.9754 USD |
| 2025-04-14 |
2.8498 USD |
143,197.2212 TON |
2.8328 USD |
2.7817 USD |
2.8849 USD |
2.7927 USD |
| 2025-04-13 |
2.9003 USD |
62,918.4847 TON |
2.9812 USD |
2.8339 USD |
2.9942 USD |
2.8606 USD |
| 2025-04-12 |
2.9576 USD |
60,522.8006 TON |
2.9200 USD |
2.7854 USD |
3.0389 USD |
3.0184 USD |
| 2025-04-11 |
2.9316 USD |
103,317.1386 TON |
2.9120 USD |
2.8946 USD |
2.9605 USD |
2.9356 USD |
| 2025-04-10 |
3.0318 USD |
289,767.1524 TON |
3.1542 USD |
2.8617 USD |
3.1542 USD |
2.9162 USD |
| 2025-04-09 |
3.0826 USD |
381,554.6378 TON |
2.9764 USD |
2.9000 USD |
3.2458 USD |
3.1873 USD |
| 2025-04-08 |
3.0567 USD |
163,182.8134 TON |
3.1009 USD |
2.9238 USD |
3.1766 USD |
2.9858 USD |
| 2025-04-07 |
3.0137 USD |
992,847.5832 TON |
2.9240 USD |
2.8415 USD |
3.1777 USD |
3.1461 USD |
| 2025-04-06 |
3.2016 USD |
110,597.8153 TON |
3.2579 USD |
3.0447 USD |
3.3308 USD |
3.0652 USD |
| 2025-04-05 |
3.2856 USD |
136,411.6213 TON |
3.3996 USD |
3.2191 USD |
3.3996 USD |
3.2498 USD |
| 2025-04-04 |
3.4433 USD |
142,861.4760 TON |
3.5746 USD |
3.3506 USD |
3.5914 USD |
3.3587 USD |
| 2025-04-03 |
3.5880 USD |
177,225.3458 TON |
3.8305 USD |
3.5413 USD |
3.8763 USD |
3.5910 USD |
| 2025-04-02 |
4.0346 USD |
100,362.6248 TON |
4.0377 USD |
3.9592 USD |
4.0925 USD |
3.9896 USD |
| 2025-04-01 |
4.1013 USD |
267,404.9441 TON |
4.1109 USD |
3.9941 USD |
4.2146 USD |
4.0088 USD |
| 2025-03-31 |
4.1285 USD |
275,996.5465 TON |
3.8966 USD |
3.8457 USD |
4.1368 USD |
4.1261 USD |
| 2025-03-30 |
3.8998 USD |
288,839.9261 TON |
3.7049 USD |
3.6563 USD |
3.9918 USD |
3.9078 USD |
| 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 |