Identifier on Bitfinex: tTONUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-21 |
1.4326 USDT |
12,362.1078 TON |
1.3874 USDT |
1.3740 USDT |
1.4441 USDT |
1.4400 USDT |
| 2026-09-20 |
1.3773 USDT |
4,725.2536 TON |
1.3792 USDT |
1.3630 USDT |
1.3948 USDT |
1.3845 USDT |
| 2026-09-19 |
1.3880 USDT |
2,955.9523 TON |
1.3656 USDT |
1.3594 USDT |
1.3963 USDT |
1.3923 USDT |
| 2026-09-18 |
1.3568 USDT |
9,710.7971 TON |
1.3391 USDT |
1.3391 USDT |
1.3848 USDT |
1.3756 USDT |
| 2026-09-17 |
1.3362 USDT |
12,861.1701 TON |
1.3231 USDT |
1.3125 USDT |
1.3478 USDT |
1.3415 USDT |
| 2026-09-16 |
1.3042 USDT |
8,168.4636 TON |
1.3136 USDT |
1.2745 USDT |
1.3146 USDT |
1.3067 USDT |
| 2026-09-15 |
1.3173 USDT |
140.7957 TON |
1.3951 USDT |
1.3004 USDT |
1.3951 USDT |
1.3004 USDT |
| 2026-09-14 |
1.3721 USDT |
529.6513 TON |
1.3980 USDT |
1.3700 USDT |
1.4180 USDT |
1.3700 USDT |
| 2026-09-13 |
1.3884 USDT |
15.0937 TON |
1.3676 USDT |
1.3676 USDT |
1.4063 USDT |
1.4063 USDT |
| 2026-09-12 |
1.3622 USDT |
15.2626 TON |
1.3622 USDT |
1.3622 USDT |
1.3622 USDT |
1.3622 USDT |
| 2026-09-11 |
1.4093 USDT |
1,041.9909 TON |
1.3522 USDT |
1.3513 USDT |
1.4117 USDT |
1.3513 USDT |
| 2026-09-10 |
1.3760 USDT |
38,491.5687 TON |
1.3755 USDT |
1.3417 USDT |
1.4133 USDT |
1.3417 USDT |
| 2026-09-09 |
1.3793 USDT |
29,530.6171 TON |
1.4019 USDT |
1.3740 USDT |
1.4102 USDT |
1.3855 USDT |
| 2026-09-08 |
1.3981 USDT |
10,006.9983 TON |
1.3861 USDT |
1.3846 USDT |
1.4119 USDT |
1.4119 USDT |
| 2026-09-07 |
1.4051 USDT |
35,050.6829 TON |
1.4799 USDT |
1.3864 USDT |
1.4799 USDT |
1.3864 USDT |
| 2026-09-06 |
1.4946 USDT |
53.2529 TON |
1.5643 USDT |
1.4182 USDT |
1.5643 USDT |
1.4849 USDT |
| 2026-09-05 |
1.4585 USDT |
3,619.2676 TON |
1.4468 USDT |
1.4208 USDT |
1.5874 USDT |
1.4248 USDT |
| 2026-09-04 |
1.3743 USDT |
20,562.0024 TON |
1.3740 USDT |
1.3740 USDT |
1.4208 USDT |
1.4208 USDT |
| 2026-09-03 |
1.3866 USDT |
4,862.2455 TON |
1.3574 USDT |
1.3574 USDT |
1.3884 USDT |
1.3734 USDT |
| 2026-09-02 |
1.4036 USDT |
6.3244 TON |
1.4355 USDT |
1.3098 USDT |
1.4355 USDT |
1.3098 USDT |
| 2026-09-01 |
1.3334 USDT |
243.3486 TON |
1.3922 USDT |
1.3175 USDT |
1.3922 USDT |
1.3175 USDT |
| 2026-08-31 |
1.4244 USDT |
189.6479 TON |
1.4327 USDT |
1.3459 USDT |
1.5588 USDT |
1.3894 USDT |
| 2026-08-30 |
1.3718 USDT |
5.9044 TON |
1.3707 USDT |
1.3707 USDT |
1.3721 USDT |
1.3721 USDT |
| 2026-08-29 |
1.3588 USDT |
201.8792 TON |
1.3589 USDT |
1.3584 USDT |
1.3589 USDT |
1.3584 USDT |
| 2026-08-28 |
1.4083 USDT |
5.0543 TON |
1.4083 USDT |
1.4083 USDT |
1.4083 USDT |
1.4083 USDT |
| 2026-08-27 |
1.4348 USDT |
31,345.8110 TON |
1.3812 USDT |
1.3812 USDT |
1.4446 USDT |
1.4326 USDT |
| 2026-08-26 |
1.3992 USDT |
9,951.9103 TON |
1.4362 USDT |
1.3736 USDT |
1.4362 USDT |
1.3968 USDT |
| 2026-08-25 |
1.4768 USDT |
2,763.0562 TON |
1.4850 USDT |
1.4440 USDT |
1.4958 USDT |
1.4755 USDT |
| 2026-08-24 |
1.4778 USDT |
3,240.1868 TON |
1.4920 USDT |
1.4608 USDT |
1.4920 USDT |
1.4612 USDT |
| 2026-08-23 |
1.4434 USDT |
939.4888 TON |
1.4439 USDT |
1.4356 USDT |
1.5274 USDT |
1.5274 USDT |
| 2026-08-22 |
1.4458 USDT |
8,974.9607 TON |
1.4967 USDT |
1.4296 USDT |
1.5546 USDT |
1.4331 USDT |
| 2026-08-21 |
1.4540 USDT |
4,966.9014 TON |
1.4021 USDT |
1.3935 USDT |
1.4830 USDT |
1.4691 USDT |
| 2026-08-20 |
1.3810 USDT |
5,070.7582 TON |
1.3528 USDT |
1.3528 USDT |
1.3958 USDT |
1.3861 USDT |
| 2026-08-19 |
1.3409 USDT |
14,072.1197 TON |
1.3189 USDT |
1.3108 USDT |
1.3769 USDT |
1.3617 USDT |
| 2026-08-18 |
1.3176 USDT |
541.1356 TON |
1.3170 USDT |
1.3000 USDT |
1.3263 USDT |
1.3172 USDT |
| 2026-08-17 |
1.3308 USDT |
48.1987 TON |
1.3326 USDT |
1.3287 USDT |
1.3381 USDT |
1.3287 USDT |
| 2026-08-16 |
1.3444 USDT |
202.9160 TON |
1.3419 USDT |
1.3370 USDT |
1.3460 USDT |
1.3370 USDT |
| 2026-08-15 |
1.3501 USDT |
21.5254 TON |
1.3347 USDT |
1.3347 USDT |
1.3548 USDT |
1.3548 USDT |
| 2026-08-14 |
1.3286 USDT |
182.7338 TON |
1.3274 USDT |
1.3099 USDT |
1.3344 USDT |
1.3344 USDT |
| 2026-08-13 |
1.3397 USDT |
3,315.7306 TON |
1.3481 USDT |
1.3313 USDT |
1.3481 USDT |
1.3313 USDT |
| 2026-08-12 |
1.3538 USDT |
1,664.5223 TON |
1.3590 USDT |
1.3367 USDT |
1.3594 USDT |
1.3491 USDT |
| 2026-08-11 |
1.3394 USDT |
22.3066 TON |
1.3277 USDT |
1.3277 USDT |
1.3405 USDT |
1.3396 USDT |
| 2026-08-10 |
1.3252 USDT |
4,402.7144 TON |
1.3307 USDT |
1.3176 USDT |
1.3319 USDT |
1.3248 USDT |
| 2026-08-09 |
1.3497 USDT |
2.5234 TON |
1.3497 USDT |
1.3497 USDT |
1.3497 USDT |
1.3497 USDT |
| 2026-08-08 |
1.3689 USDT |
400.0000 TON |
1.3686 USDT |
1.3686 USDT |
1.3691 USDT |
1.3691 USDT |
| 2026-08-07 |
1.3370 USDT |
31.9044 TON |
1.3600 USDT |
1.3230 USDT |
1.3600 USDT |
1.3435 USDT |
| 2026-08-06 |
1.3812 USDT |
1.6579 TON |
1.3812 USDT |
1.3812 USDT |
1.3812 USDT |
1.3812 USDT |
| 2026-08-04 |
1.3656 USDT |
14,097.1901 TON |
1.3715 USDT |
1.3143 USDT |
1.3940 USDT |
1.3889 USDT |
| 2026-08-03 |
1.3968 USDT |
1,337.4293 TON |
1.4118 USDT |
1.3968 USDT |
1.4118 USDT |
1.3968 USDT |
| 2026-08-02 |
1.4067 USDT |
6.9711 TON |
1.4067 USDT |
1.4067 USDT |
1.4067 USDT |
1.4067 USDT |