Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-07 |
3.2835 USD |
21,385.3016 TON |
3.3011 USD |
3.2323 USD |
3.3412 USD |
3.3412 USD |
| 2025-08-06 |
3.2020 USD |
22,983.9141 TON |
3.1909 USD |
3.1525 USD |
3.2983 USD |
3.2967 USD |
| 2025-08-05 |
3.3090 USD |
24,034.7862 TON |
3.3936 USD |
3.1922 USD |
3.4165 USD |
3.1922 USD |
| 2025-08-04 |
3.4644 USD |
105,507.6967 TON |
3.5929 USD |
3.3348 USD |
3.6474 USD |
3.4078 USD |
| 2025-08-03 |
3.6083 USD |
19,822.8690 TON |
3.5221 USD |
3.4687 USD |
3.7270 USD |
3.6145 USD |
| 2025-08-02 |
3.6475 USD |
38,924.9723 TON |
3.5827 USD |
3.5225 USD |
3.7247 USD |
3.5537 USD |
| 2025-08-01 |
3.5308 USD |
226,528.0440 TON |
3.5352 USD |
3.3566 USD |
3.6591 USD |
3.5559 USD |
| 2025-07-31 |
3.5691 USD |
73,400.0275 TON |
3.4257 USD |
3.4145 USD |
3.6869 USD |
3.5698 USD |
| 2025-07-30 |
3.3469 USD |
106,924.5981 TON |
3.3756 USD |
3.2685 USD |
3.4921 USD |
3.3524 USD |
| 2025-07-29 |
3.2966 USD |
36,152.2242 TON |
3.2203 USD |
3.1872 USD |
3.3980 USD |
3.3541 USD |
| 2025-07-28 |
3.2360 USD |
15,910.3818 TON |
3.3997 USD |
3.2080 USD |
3.4403 USD |
3.2258 USD |
| 2025-07-27 |
3.3258 USD |
2,832.2777 TON |
3.3029 USD |
3.2992 USD |
3.3653 USD |
3.3600 USD |
| 2025-07-26 |
3.3142 USD |
53,422.9771 TON |
3.2172 USD |
3.2172 USD |
3.3608 USD |
3.3107 USD |
| 2025-07-25 |
3.1095 USD |
14,753.1700 TON |
3.1028 USD |
3.0600 USD |
3.1812 USD |
3.1812 USD |
| 2025-07-24 |
3.2319 USD |
135,546.9555 TON |
3.2112 USD |
3.0283 USD |
3.3185 USD |
3.1570 USD |
| 2025-07-23 |
3.1974 USD |
38,922.9013 TON |
3.3349 USD |
3.1000 USD |
3.3349 USD |
3.1785 USD |
| 2025-07-22 |
3.4157 USD |
292,720.9953 TON |
3.3463 USD |
3.1993 USD |
3.5881 USD |
3.4139 USD |
| 2025-07-21 |
3.3351 USD |
5,422.2490 TON |
3.2402 USD |
3.2402 USD |
3.3785 USD |
3.3266 USD |
| 2025-07-20 |
3.2804 USD |
4,229.4959 TON |
3.1896 USD |
3.1794 USD |
3.3187 USD |
3.3042 USD |
| 2025-07-19 |
3.1950 USD |
4,144.4446 TON |
3.2021 USD |
3.1412 USD |
3.2140 USD |
3.2091 USD |
| 2025-07-18 |
3.2718 USD |
22,360.6977 TON |
3.1912 USD |
3.1912 USD |
3.3512 USD |
3.2708 USD |
| 2025-07-17 |
3.1784 USD |
6,361.7687 TON |
3.1633 USD |
3.1056 USD |
3.2654 USD |
3.1802 USD |
| 2025-07-16 |
3.1329 USD |
15,894.2506 TON |
3.0978 USD |
3.0623 USD |
3.1908 USD |
3.1757 USD |
| 2025-07-15 |
2.9926 USD |
17,033.5928 TON |
3.0144 USD |
2.9592 USD |
3.0458 USD |
3.0458 USD |
| 2025-07-14 |
3.0181 USD |
18,419.7475 TON |
2.9643 USD |
2.9602 USD |
3.0499 USD |
3.0222 USD |
| 2025-07-13 |
2.9952 USD |
12,859.3368 TON |
3.0005 USD |
2.9413 USD |
3.0346 USD |
2.9612 USD |
| 2025-07-12 |
2.9765 USD |
13,798.8847 TON |
2.9486 USD |
2.8991 USD |
3.0093 USD |
2.9897 USD |
| 2025-07-11 |
2.9610 USD |
53,328.8912 TON |
2.9428 USD |
2.9040 USD |
3.0131 USD |
2.9275 USD |
| 2025-07-10 |
2.8824 USD |
9,608.5226 TON |
2.8375 USD |
2.8375 USD |
2.8914 USD |
2.8905 USD |
| 2025-07-09 |
2.8392 USD |
79,825.5635 TON |
2.7966 USD |
2.7919 USD |
2.8548 USD |
2.8426 USD |
| 2025-07-08 |
2.7654 USD |
64,801.3489 TON |
2.7454 USD |
2.7391 USD |
2.7932 USD |
2.7932 USD |
| 2025-07-07 |
2.8193 USD |
30,138.2722 TON |
2.8394 USD |
2.7600 USD |
2.8551 USD |
2.7623 USD |
| 2025-07-06 |
2.9488 USD |
239,854.8747 TON |
2.7408 USD |
2.7263 USD |
3.0599 USD |
2.9185 USD |
| 2025-07-05 |
2.7442 USD |
6,297.5125 TON |
2.7458 USD |
2.7250 USD |
2.7601 USD |
2.7486 USD |
| 2025-07-04 |
2.7711 USD |
11,173.7350 TON |
2.8538 USD |
2.7380 USD |
2.8538 USD |
2.7766 USD |
| 2025-07-03 |
2.8885 USD |
9,427.7096 TON |
2.8856 USD |
2.8616 USD |
2.9225 USD |
2.8718 USD |
| 2025-07-02 |
2.8274 USD |
4,727.8320 TON |
2.7771 USD |
2.7692 USD |
2.8168 USD |
2.8163 USD |
| 2025-07-01 |
2.7969 USD |
15,808.7263 TON |
2.9080 USD |
2.7551 USD |
2.9080 USD |
2.7799 USD |
| 2025-06-30 |
2.9319 USD |
9,318.3423 TON |
2.9080 USD |
2.8836 USD |
2.9689 USD |
2.9554 USD |
| 2025-06-29 |
2.8785 USD |
36,895.8430 TON |
2.8484 USD |
2.8484 USD |
2.8800 USD |
2.8697 USD |
| 2025-06-28 |
2.8384 USD |
3,124.3545 TON |
2.8564 USD |
2.8303 USD |
2.8564 USD |
2.8382 USD |
| 2025-06-27 |
2.8385 USD |
4,690.5001 TON |
2.8201 USD |
2.8134 USD |
2.8622 USD |
2.8453 USD |
| 2025-06-26 |
2.8236 USD |
4,965.7779 TON |
2.8320 USD |
2.7999 USD |
2.8770 USD |
2.8169 USD |
| 2025-06-25 |
2.8492 USD |
491.8648 TON |
2.9109 USD |
2.8184 USD |
2.9129 USD |
2.8417 USD |
| 2025-06-24 |
2.9199 USD |
1,139.9808 TON |
2.9154 USD |
2.8806 USD |
2.9328 USD |
2.8886 USD |
| 2025-06-23 |
2.8387 USD |
4,772.9055 TON |
2.7404 USD |
2.7264 USD |
2.9308 USD |
2.9184 USD |
| 2025-06-22 |
2.7752 USD |
26,126.7568 TON |
2.8644 USD |
2.6199 USD |
2.8935 USD |
2.6265 USD |
| 2025-06-21 |
2.8739 USD |
6,166.6312 TON |
2.9288 USD |
2.7779 USD |
2.9623 USD |
2.8177 USD |
| 2025-06-20 |
2.9648 USD |
724.7233 TON |
2.9785 USD |
2.9477 USD |
2.9785 USD |
2.9533 USD |
| 2025-06-19 |
2.9439 USD |
12,925.9529 TON |
2.9625 USD |
2.9112 USD |
2.9636 USD |
2.9425 USD |