Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
1.4727 USDT |
41,050.6185 TON |
1.4713 USDT |
1.4592 USDT |
1.4873 USDT |
1.4873 USDT |
| 2025-12-17 |
1.5476 USDT |
2,093.3394 TON |
1.5468 USDT |
1.5201 USDT |
1.5708 USDT |
1.5257 USDT |
| 2025-12-16 |
1.5032 USDT |
1,160.4636 TON |
1.4955 USDT |
1.4950 USDT |
1.5273 USDT |
1.5241 USDT |
| 2025-12-15 |
1.5287 USDT |
16,872.5953 TON |
1.5655 USDT |
1.4703 USDT |
1.5801 USDT |
1.5003 USDT |
| 2025-12-14 |
1.6029 USDT |
290.2595 TON |
1.6156 USDT |
1.5980 USDT |
1.6156 USDT |
1.6030 USDT |
| 2025-12-13 |
1.6174 USDT |
1,785.6145 TON |
1.6174 USDT |
1.6079 USDT |
1.6260 USDT |
1.6154 USDT |
| 2025-12-12 |
1.6387 USDT |
6,721.9456 TON |
1.6388 USDT |
1.5856 USDT |
1.6546 USDT |
1.6051 USDT |
| 2025-12-11 |
1.6043 USDT |
5,525.1262 TON |
1.6368 USDT |
1.5951 USDT |
1.6374 USDT |
1.6046 USDT |
| 2025-12-10 |
1.6666 USDT |
6,927.1462 TON |
1.6568 USDT |
1.6393 USDT |
1.7075 USDT |
1.6680 USDT |
| 2025-12-09 |
1.6712 USDT |
5,749.7786 TON |
1.6098 USDT |
1.6098 USDT |
1.6908 USDT |
1.6692 USDT |
| 2025-12-08 |
1.6382 USDT |
28,325.5872 TON |
1.6257 USDT |
1.6187 USDT |
1.6785 USDT |
1.6779 USDT |
| 2025-12-07 |
1.5985 USDT |
6,149.0177 TON |
1.5984 USDT |
1.5745 USDT |
1.6053 USDT |
1.5880 USDT |
| 2025-12-06 |
1.5756 USDT |
5,369.6391 TON |
1.5735 USDT |
1.5670 USDT |
1.5958 USDT |
1.5843 USDT |
| 2025-12-05 |
1.5930 USDT |
1,053.5242 TON |
1.5957 USDT |
1.5847 USDT |
1.6001 USDT |
1.5896 USDT |
| 2025-12-04 |
1.5987 USDT |
137,517.8655 TON |
1.6517 USDT |
1.5749 USDT |
1.6550 USDT |
1.5940 USDT |
| 2025-12-03 |
1.6013 USDT |
11,775.6724 TON |
1.5859 USDT |
1.5781 USDT |
1.6109 USDT |
1.5949 USDT |
| 2025-12-02 |
1.5602 USDT |
6,019.2006 TON |
1.5071 USDT |
1.4955 USDT |
1.5910 USDT |
1.5812 USDT |
| 2025-12-01 |
1.5635 USDT |
19,261.4809 TON |
1.5870 USDT |
1.4746 USDT |
1.5870 USDT |
1.4999 USDT |
| 2025-11-30 |
1.5609 USDT |
3,723.3721 TON |
1.5867 USDT |
1.5540 USDT |
1.5867 USDT |
1.5778 USDT |
| 2025-11-29 |
1.5923 USDT |
2,699.7619 TON |
1.5964 USDT |
1.5782 USDT |
1.6131 USDT |
1.5888 USDT |
| 2025-11-28 |
1.6269 USDT |
44,265.2314 TON |
1.6336 USDT |
1.6122 USDT |
1.6733 USDT |
1.6330 USDT |
| 2025-11-27 |
1.6474 USDT |
171,149.9482 TON |
1.6096 USDT |
1.5914 USDT |
1.6570 USDT |
1.6558 USDT |
| 2025-11-26 |
1.5638 USDT |
13,598.9303 TON |
1.5590 USDT |
1.5385 USDT |
1.5881 USDT |
1.5590 USDT |
| 2025-11-25 |
1.5259 USDT |
115,743.4509 TON |
1.5515 USDT |
1.4900 USDT |
1.5515 USDT |
1.5378 USDT |
| 2025-11-24 |
1.5336 USDT |
24,184.1153 TON |
1.4651 USDT |
1.4595 USDT |
1.6166 USDT |
1.5755 USDT |
| 2025-11-23 |
1.5139 USDT |
4,807.8282 TON |
1.5322 USDT |
1.5048 USDT |
1.5495 USDT |
1.5125 USDT |
| 2025-11-22 |
1.5214 USDT |
2,448.4188 TON |
1.5252 USDT |
1.4979 USDT |
1.5470 USDT |
1.5404 USDT |
| 2025-11-21 |
1.5176 USDT |
67,008.7528 TON |
1.5754 USDT |
1.4484 USDT |
1.5817 USDT |
1.5162 USDT |
| 2025-11-20 |
1.7286 USDT |
3,418.0757 TON |
1.7274 USDT |
1.7090 USDT |
1.7390 USDT |
1.7090 USDT |
| 2025-11-19 |
1.7397 USDT |
26,503.4916 TON |
1.7899 USDT |
1.6918 USDT |
1.7976 USDT |
1.7326 USDT |
| 2025-11-18 |
1.7919 USDT |
39,545.1756 TON |
1.7591 USDT |
1.7444 USDT |
1.8318 USDT |
1.8008 USDT |
| 2025-11-17 |
1.8318 USDT |
13,156.9751 TON |
1.8225 USDT |
1.8155 USDT |
1.8527 USDT |
1.8292 USDT |
| 2025-11-16 |
1.8060 USDT |
66,534.7922 TON |
1.8557 USDT |
1.7559 USDT |
1.8616 USDT |
1.8034 USDT |
| 2025-11-15 |
1.8427 USDT |
39,098.2248 TON |
1.8319 USDT |
1.8038 USDT |
1.8887 USDT |
1.8560 USDT |
| 2025-11-14 |
1.9018 USDT |
38,166.4202 TON |
1.9768 USDT |
1.8548 USDT |
1.9859 USDT |
1.8650 USDT |
| 2025-11-13 |
2.0233 USDT |
31,607.0885 TON |
2.0025 USDT |
2.0025 USDT |
2.0627 USDT |
2.0627 USDT |
| 2025-11-12 |
2.0415 USDT |
3,476.1775 TON |
2.0428 USDT |
2.0325 USDT |
2.0746 USDT |
2.0746 USDT |
| 2025-11-11 |
2.1334 USDT |
10,150.0146 TON |
2.1424 USDT |
2.0730 USDT |
2.1629 USDT |
2.0877 USDT |
| 2025-11-10 |
2.1241 USDT |
24,243.8135 TON |
2.1057 USDT |
2.0960 USDT |
2.1413 USDT |
2.1413 USDT |
| 2025-11-09 |
2.0678 USDT |
81,955.2205 TON |
2.0970 USDT |
2.0296 USDT |
2.0980 USDT |
2.0879 USDT |
| 2025-11-08 |
2.0933 USDT |
46,486.7374 TON |
2.0921 USDT |
2.0592 USDT |
2.1491 USDT |
2.0857 USDT |
| 2025-11-07 |
2.0422 USDT |
32,863.7106 TON |
1.9743 USDT |
1.9244 USDT |
2.1254 USDT |
2.0959 USDT |
| 2025-11-06 |
1.9423 USDT |
13,070.0697 TON |
1.9319 USDT |
1.9172 USDT |
1.9632 USDT |
1.9514 USDT |
| 2025-11-05 |
1.8954 USDT |
14,419.9255 TON |
1.8436 USDT |
1.8435 USDT |
1.9909 USDT |
1.9624 USDT |
| 2025-11-04 |
1.9751 USDT |
37,847.3144 TON |
1.9973 USDT |
1.8494 USDT |
2.0414 USDT |
1.9014 USDT |
| 2025-11-03 |
2.1015 USDT |
65,683.3989 TON |
2.2812 USDT |
1.9958 USDT |
2.2812 USDT |
2.0058 USDT |
| 2025-11-02 |
2.3209 USDT |
12,408.5118 TON |
2.3228 USDT |
2.2929 USDT |
2.3579 USDT |
2.3026 USDT |
| 2025-11-01 |
2.3096 USDT |
4,820.6006 TON |
2.2928 USDT |
2.2797 USDT |
2.3428 USDT |
2.3117 USDT |
| 2025-10-31 |
2.2207 USDT |
13,766.1836 TON |
2.1679 USDT |
2.1478 USDT |
2.2986 USDT |
2.2985 USDT |
| 2025-10-30 |
2.1696 USDT |
74,653.2101 TON |
2.2195 USDT |
2.0787 USDT |
2.2195 USDT |
2.1012 USDT |