Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-29 |
2.2297 USDT |
44,986.4192 TON |
2.2499 USDT |
2.1731 USDT |
2.3219 USDT |
2.2677 USDT |
| 2025-10-28 |
2.2685 USDT |
18,166.0482 TON |
2.2186 USDT |
2.2186 USDT |
2.3009 USDT |
2.3009 USDT |
| 2025-10-27 |
2.2179 USDT |
90,725.8043 TON |
2.2583 USDT |
2.1896 USDT |
2.2821 USDT |
2.2496 USDT |
| 2025-10-26 |
2.1691 USDT |
82,092.0806 TON |
2.1375 USDT |
2.1375 USDT |
2.2045 USDT |
2.2045 USDT |
| 2025-10-25 |
2.1569 USDT |
56,291.3223 TON |
2.1652 USDT |
2.1367 USDT |
2.1903 USDT |
2.1405 USDT |
| 2025-10-24 |
2.1585 USDT |
45,903.9328 TON |
2.1314 USDT |
2.1220 USDT |
2.1893 USDT |
2.1893 USDT |
| 2025-10-23 |
2.1288 USDT |
19,949.4454 TON |
2.1246 USDT |
2.1164 USDT |
2.1453 USDT |
2.1209 USDT |
| 2025-10-22 |
2.0849 USDT |
4,491.4813 TON |
2.1461 USDT |
2.0770 USDT |
2.1513 USDT |
2.0989 USDT |
| 2025-10-21 |
2.2352 USDT |
19,732.4554 TON |
2.2315 USDT |
2.1890 USDT |
2.3139 USDT |
2.1921 USDT |
| 2025-10-20 |
2.2526 USDT |
36,387.3545 TON |
2.1901 USDT |
2.1787 USDT |
2.2871 USDT |
2.2502 USDT |
| 2025-10-19 |
2.1384 USDT |
22,725.7385 TON |
2.1953 USDT |
2.1322 USDT |
2.1964 USDT |
2.1900 USDT |
| 2025-10-18 |
2.1425 USDT |
2,069.1566 TON |
2.1654 USDT |
2.1291 USDT |
2.1672 USDT |
2.1402 USDT |
| 2025-10-17 |
2.1406 USDT |
320.9620 TON |
2.1867 USDT |
2.0249 USDT |
2.2091 USDT |
2.1272 USDT |
| 2025-10-16 |
2.2720 USDT |
21,564.5273 TON |
2.2183 USDT |
2.1962 USDT |
2.4375 USDT |
2.2001 USDT |