Identifier on Bitstamp: tonusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.3099 USD |
17,966.0690 TON |
1.3170 USD |
1.2861 USD |
1.3227 USD |
1.3225 USD |
| 2026-09-16 |
1.3094 USD |
36,097.3560 TON |
1.3101 USD |
1.2861 USD |
1.3157 USD |
1.3151 USD |
| 2026-09-15 |
1.3240 USD |
30,442.9260 TON |
1.3423 USD |
1.3085 USD |
1.3521 USD |
1.3212 USD |
| 2026-09-14 |
1.3568 USD |
11,567.6400 TON |
1.3460 USD |
1.3390 USD |
1.3697 USD |
1.3507 USD |
| 2026-09-13 |
1.3533 USD |
16,103.8050 TON |
1.3800 USD |
1.3412 USD |
1.3823 USD |
1.3412 USD |
| 2026-09-12 |
1.3763 USD |
35,912.0060 TON |
1.3626 USD |
1.3596 USD |
1.3855 USD |
1.3811 USD |
| 2026-09-11 |
1.3556 USD |
19,979.1050 TON |
1.3622 USD |
1.3371 USD |
1.3832 USD |
1.3608 USD |
| 2026-09-10 |
1.3599 USD |
38,654.5960 TON |
1.3622 USD |
1.3353 USD |
1.3806 USD |
1.3490 USD |
| 2026-09-09 |
1.3789 USD |
24,524.7480 TON |
1.3835 USD |
1.3573 USD |
1.4077 USD |
1.3727 USD |
| 2026-09-08 |
1.3976 USD |
25,985.3800 TON |
1.3896 USD |
1.3826 USD |
1.4117 USD |
1.4001 USD |
| 2026-09-07 |
1.4081 USD |
23,581.8730 TON |
1.4354 USD |
1.3889 USD |
1.4354 USD |
1.3920 USD |
| 2026-09-06 |
1.4221 USD |
36,324.9640 TON |
1.4299 USD |
1.4051 USD |
1.4373 USD |
1.4326 USD |
| 2026-09-05 |
1.4073 USD |
28,504.1130 TON |
1.3941 USD |
1.3879 USD |
1.4470 USD |
1.4297 USD |
| 2026-09-04 |
1.3885 USD |
42,077.4860 TON |
1.3701 USD |
1.3578 USD |
1.4271 USD |
1.3939 USD |
| 2026-09-03 |
1.3532 USD |
28,172.7580 TON |
1.3271 USD |
1.3251 USD |
1.3788 USD |
1.3739 USD |
| 2026-09-02 |
1.3164 USD |
15,565.1390 TON |
1.3170 USD |
1.2962 USD |
1.3338 USD |
1.3310 USD |
| 2026-09-01 |
1.3393 USD |
17,779.9720 TON |
1.3901 USD |
1.3078 USD |
1.4061 USD |
1.3193 USD |
| 2026-08-31 |
1.3869 USD |
60,911.9550 TON |
1.3371 USD |
1.3215 USD |
1.4547 USD |
1.3883 USD |
| 2026-08-30 |
1.3623 USD |
16,372.6250 TON |
1.3500 USD |
1.3346 USD |
1.3797 USD |
1.3357 USD |
| 2026-08-29 |
1.3542 USD |
12,869.1280 TON |
1.3656 USD |
1.3470 USD |
1.3685 USD |
1.3603 USD |
| 2026-08-28 |
1.3868 USD |
27,062.8950 TON |
1.4136 USD |
1.3531 USD |
1.4260 USD |
1.3681 USD |
| 2026-08-27 |
1.4209 USD |
54,381.2510 TON |
1.4087 USD |
1.3747 USD |
1.4512 USD |
1.4194 USD |
| 2026-08-26 |
1.4096 USD |
36,849.0680 TON |
1.4430 USD |
1.3678 USD |
1.4548 USD |
1.4015 USD |
| 2026-08-25 |
1.4745 USD |
24,123.6590 TON |
1.4717 USD |
1.4349 USD |
1.5052 USD |
1.4384 USD |
| 2026-08-24 |
1.4740 USD |
64,670.4070 TON |
1.4641 USD |
1.4601 USD |
1.4908 USD |
1.4662 USD |
| 2026-08-23 |
1.4984 USD |
58,330.2540 TON |
1.4486 USD |
1.4240 USD |
1.5454 USD |
1.4919 USD |
| 2026-08-22 |
1.4699 USD |
174,752.1930 TON |
1.4897 USD |
1.4240 USD |
1.5596 USD |
1.4344 USD |
| 2026-08-21 |
1.4415 USD |
118,618.2220 TON |
1.3958 USD |
1.3958 USD |
1.4911 USD |
1.4911 USD |
| 2026-08-20 |
1.3805 USD |
13,070.7900 TON |
1.3499 USD |
1.3474 USD |
1.4090 USD |
1.3955 USD |
| 2026-08-19 |
1.3497 USD |
54,369.7660 TON |
1.3239 USD |
1.3161 USD |
1.3806 USD |
1.3620 USD |
| 2026-03-05 |
1.3068 USD |
184,964.7280 TON |
1.3113 USD |
1.2855 USD |
1.3516 USD |
1.3468 USD |
| 2026-03-04 |
1.2912 USD |
209,146.0770 TON |
1.2511 USD |
1.2404 USD |
1.3190 USD |
1.3024 USD |
| 2026-03-03 |
1.2327 USD |
220,320.1340 TON |
1.2340 USD |
1.2041 USD |
1.2524 USD |
1.2406 USD |
| 2026-03-02 |
1.2020 USD |
290,580.5410 TON |
1.2006 USD |
1.1755 USD |
1.2542 USD |
1.2216 USD |
| 2026-03-01 |
1.2451 USD |
166,640.2450 TON |
1.2830 USD |
1.1954 USD |
1.2934 USD |
1.1956 USD |
| 2026-02-28 |
1.2585 USD |
146,763.1470 TON |
1.2980 USD |
1.2288 USD |
1.3045 USD |
1.2831 USD |
| 2026-02-27 |
1.3042 USD |
165,189.0350 TON |
1.2997 USD |
1.2819 USD |
1.3214 USD |
1.2908 USD |
| 2026-02-26 |
1.2888 USD |
388,153.1070 TON |
1.2847 USD |
1.2648 USD |
1.3185 USD |
1.2992 USD |
| 2026-02-25 |
1.3161 USD |
580,761.8090 TON |
1.2883 USD |
1.2801 USD |
1.3459 USD |
1.3334 USD |
| 2026-02-24 |
1.3230 USD |
61,248.2580 TON |
1.3462 USD |
1.3064 USD |
1.3562 USD |
1.3065 USD |
| 2026-02-23 |
1.3482 USD |
150,138.6660 TON |
1.3493 USD |
1.3052 USD |
1.3829 USD |
1.3429 USD |
| 2026-02-22 |
1.3368 USD |
135,250.9680 TON |
1.3432 USD |
1.3136 USD |
1.3485 USD |
1.3476 USD |
| 2026-02-21 |
1.3328 USD |
191,472.0590 TON |
1.3327 USD |
1.3236 USD |
1.3487 USD |
1.3414 USD |
| 2026-02-20 |
1.3540 USD |
201,913.8840 TON |
1.3685 USD |
1.3280 USD |
1.3846 USD |
1.3445 USD |
| 2026-02-19 |
1.3702 USD |
231,821.9020 TON |
1.4124 USD |
1.3534 USD |
1.4276 USD |
1.3633 USD |
| 2026-02-18 |
1.4300 USD |
62,366.9430 TON |
1.4254 USD |
1.4036 USD |
1.4480 USD |
1.4140 USD |
| 2026-02-17 |
1.4256 USD |
103,232.6430 TON |
1.4488 USD |
1.4130 USD |
1.4496 USD |
1.4264 USD |
| 2026-02-16 |
1.4477 USD |
45,856.5190 TON |
1.4698 USD |
1.4298 USD |
1.4729 USD |
1.4492 USD |
| 2026-02-15 |
1.4740 USD |
178,284.8690 TON |
1.4997 USD |
1.4511 USD |
1.5067 USD |
1.4705 USD |
| 2026-02-14 |
1.4804 USD |
244,884.6360 TON |
1.4506 USD |
1.4466 USD |
1.5153 USD |
1.5058 USD |