Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.3281 USDT |
1,573.7869 TON |
1.3220 USDT |
1.3218 USDT |
1.3393 USDT |
1.3268 USDT |
| 2026-03-04 |
1.3111 USDT |
2,291.4646 TON |
1.2496 USDT |
1.2449 USDT |
1.3217 USDT |
1.2905 USDT |
| 2026-03-03 |
1.2432 USDT |
13,814.1083 TON |
1.2343 USDT |
1.2166 USDT |
1.2633 USDT |
1.2416 USDT |
| 2026-03-02 |
1.2257 USDT |
219.9594 TON |
1.2031 USDT |
1.1956 USDT |
1.2520 USDT |
1.2379 USDT |
| 2026-03-01 |
1.2280 USDT |
10,222.8624 TON |
1.2604 USDT |
1.2050 USDT |
1.2877 USDT |
1.2164 USDT |
| 2026-02-28 |
1.2586 USDT |
23,229.1617 TON |
1.2996 USDT |
1.2265 USDT |
1.3044 USDT |
1.2720 USDT |
| 2026-02-27 |
1.3026 USDT |
49,114.3108 TON |
1.2963 USDT |
1.2931 USDT |
1.3210 USDT |
1.3083 USDT |
| 2026-02-26 |
1.2983 USDT |
33,322.1986 TON |
1.2760 USDT |
1.2641 USDT |
1.3155 USDT |
1.2952 USDT |
| 2026-02-25 |
1.2976 USDT |
3,783.7731 TON |
1.2863 USDT |
1.2775 USDT |
1.3196 USDT |
1.3196 USDT |
| 2026-02-24 |
1.3220 USDT |
2,377.0279 TON |
1.3594 USDT |
1.3053 USDT |
1.3594 USDT |
1.3235 USDT |
| 2026-02-23 |
1.3298 USDT |
13,727.4784 TON |
1.3500 USDT |
1.3084 USDT |
1.3700 USDT |
1.3635 USDT |
| 2026-02-22 |
1.3338 USDT |
5,048.0419 TON |
1.3339 USDT |
1.3179 USDT |
1.3497 USDT |
1.3366 USDT |
| 2026-02-21 |
1.3310 USDT |
198.9131 TON |
1.3300 USDT |
1.3300 USDT |
1.3316 USDT |
1.3300 USDT |
| 2026-02-20 |
1.3529 USDT |
1,697.6264 TON |
1.3667 USDT |
1.3300 USDT |
1.3715 USDT |
1.3317 USDT |
| 2026-02-19 |
1.3773 USDT |
3,726.5049 TON |
1.4259 USDT |
1.3544 USDT |
1.4259 USDT |
1.3544 USDT |
| 2026-02-18 |
1.4106 USDT |
1,954.3841 TON |
1.4309 USDT |
1.4039 USDT |
1.4411 USDT |
1.4149 USDT |
| 2026-02-17 |
1.4251 USDT |
1,024.1691 TON |
1.4391 USDT |
1.4239 USDT |
1.4391 USDT |
1.4247 USDT |
| 2026-02-16 |
1.4431 USDT |
404.9019 TON |
1.4462 USDT |
1.4385 USDT |
1.4469 USDT |
1.4431 USDT |
| 2026-02-15 |
1.4787 USDT |
10,498.4929 TON |
1.4842 USDT |
1.4507 USDT |
1.4888 USDT |
1.4607 USDT |
| 2026-02-14 |
1.4871 USDT |
10,885.2218 TON |
1.4545 USDT |
1.4536 USDT |
1.5111 USDT |
1.5055 USDT |
| 2026-02-13 |
1.4456 USDT |
20,952.4832 TON |
1.3920 USDT |
1.3895 USDT |
1.4820 USDT |
1.4653 USDT |
| 2026-02-12 |
1.3673 USDT |
5,458.6045 TON |
1.3500 USDT |
1.3414 USDT |
1.3785 USDT |
1.3779 USDT |
| 2026-02-11 |
1.3219 USDT |
3,405.3203 TON |
1.3337 USDT |
1.2922 USDT |
1.3337 USDT |
1.3001 USDT |
| 2026-02-10 |
1.3460 USDT |
24,885.3548 TON |
1.3630 USDT |
1.3252 USDT |
1.3648 USDT |
1.3252 USDT |
| 2026-02-09 |
1.3563 USDT |
2,248.1748 TON |
1.3946 USDT |
1.3415 USDT |
1.3990 USDT |
1.3784 USDT |
| 2026-02-08 |
1.3970 USDT |
3,862.5426 TON |
1.4198 USDT |
1.3871 USDT |
1.4255 USDT |
1.4119 USDT |
| 2026-02-07 |
1.4028 USDT |
15,855.7581 TON |
1.3938 USDT |
1.3364 USDT |
1.4623 USDT |
1.3910 USDT |
| 2026-02-06 |
1.2428 USDT |
119,970.6947 TON |
1.2503 USDT |
1.1283 USDT |
1.3539 USDT |
1.3520 USDT |
| 2026-02-05 |
1.3824 USDT |
12,748.1439 TON |
1.3863 USDT |
1.3712 USDT |
1.3944 USDT |
1.3862 USDT |
| 2026-02-04 |
1.3872 USDT |
84,349.5455 TON |
1.3940 USDT |
1.3381 USDT |
1.4128 USDT |
1.3969 USDT |
| 2026-02-03 |
1.3815 USDT |
9,979.8451 TON |
1.3565 USDT |
1.3381 USDT |
1.4267 USDT |
1.4152 USDT |
| 2026-02-02 |
1.3143 USDT |
2,773.2902 TON |
1.3430 USDT |
1.2992 USDT |
1.3799 USDT |
1.3722 USDT |
| 2026-02-01 |
1.3570 USDT |
3,504.0172 TON |
1.3491 USDT |
1.3467 USDT |
1.3711 USDT |
1.3661 USDT |
| 2026-01-31 |
1.4173 USDT |
13,551.1968 TON |
1.4339 USDT |
1.4137 USDT |
1.4339 USDT |
1.4233 USDT |
| 2026-01-30 |
1.4321 USDT |
7,953.5533 TON |
1.4582 USDT |
1.4125 USDT |
1.4593 USDT |
1.4427 USDT |
| 2026-01-29 |
1.5089 USDT |
18,348.3097 TON |
1.5323 USDT |
1.4627 USDT |
1.5487 USDT |
1.4661 USDT |
| 2026-01-28 |
1.5213 USDT |
11,298.0018 TON |
1.5187 USDT |
1.5150 USDT |
1.5413 USDT |
1.5413 USDT |
| 2026-01-27 |
1.5159 USDT |
5,127.2154 TON |
1.5246 USDT |
1.5028 USDT |
1.5328 USDT |
1.5224 USDT |
| 2026-01-26 |
1.5214 USDT |
1,444.4173 TON |
1.5072 USDT |
1.5072 USDT |
1.5360 USDT |
1.5305 USDT |
| 2026-01-25 |
1.5434 USDT |
786.0034 TON |
1.5344 USDT |
1.5320 USDT |
1.5532 USDT |
1.5348 USDT |
| 2026-01-24 |
1.5255 USDT |
207.1110 TON |
1.5312 USDT |
1.5190 USDT |
1.5400 USDT |
1.5363 USDT |
| 2026-01-23 |
1.5356 USDT |
747.3790 TON |
1.5384 USDT |
1.5203 USDT |
1.5482 USDT |
1.5407 USDT |
| 2026-01-22 |
1.5700 USDT |
223.0922 TON |
1.5718 USDT |
1.5654 USDT |
1.5890 USDT |
1.5890 USDT |
| 2026-01-21 |
1.5588 USDT |
978.1179 TON |
1.5399 USDT |
1.5302 USDT |
1.5811 USDT |
1.5769 USDT |
| 2026-01-20 |
1.5605 USDT |
14,409.4911 TON |
1.5716 USDT |
1.5079 USDT |
1.5732 USDT |
1.5203 USDT |
| 2026-01-19 |
1.5969 USDT |
13,409.9724 TON |
1.6506 USDT |
1.5399 USDT |
1.6506 USDT |
1.5762 USDT |
| 2026-01-18 |
1.7336 USDT |
14,695.4339 TON |
1.7300 USDT |
1.7143 USDT |
1.7442 USDT |
1.7314 USDT |
| 2026-01-17 |
1.7086 USDT |
13,302.7724 TON |
1.7193 USDT |
1.7011 USDT |
1.7226 USDT |
1.7180 USDT |
| 2026-01-16 |
1.7044 USDT |
45,566.9934 TON |
1.6838 USDT |
1.6689 USDT |
1.7470 USDT |
1.6867 USDT |
| 2026-01-15 |
1.7583 USDT |
7,852.9271 TON |
1.7698 USDT |
1.6741 USDT |
1.8001 USDT |
1.6882 USDT |