Crypto exchange Bitstamp
Market Tokamak Network (TON) / USD
Identifier on Bitstamp: tonusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.5794 USD | 47,172.8520 TON | 1.5984 USD | 1.5326 USD | 1.6027 USD | 1.5488 USD |
| 2025-12-04 | 1.6103 USD | 85,871.7840 TON | 1.6530 USD | 1.5730 USD | 1.6551 USD | 1.5960 USD |
| 2025-12-03 | 1.6195 USD | 78,704.0860 TON | 1.5806 USD | 1.5742 USD | 1.6643 USD | 1.6590 USD |
| 2025-12-02 | 1.5598 USD | 63,329.8680 TON | 1.5052 USD | 1.4903 USD | 1.5914 USD | 1.5815 USD |
| 2025-12-01 | 1.4963 USD | 236,116.1780 TON | 1.5691 USD | 1.4390 USD | 1.6186 USD | 1.5038 USD |
| 2025-11-30 | 1.5926 USD | 58,501.2110 TON | 1.5842 USD | 1.5514 USD | 1.6186 USD | 1.6088 USD |
| 2025-11-29 | 1.5926 USD | 31,286.0660 TON | 1.5859 USD | 1.5778 USD | 1.6110 USD | 1.5779 USD |
| 2025-11-28 | 1.6238 USD | 93,920.4870 TON | 1.6304 USD | 1.5846 USD | 1.6525 USD | 1.5968 USD |
| 2025-11-27 | 1.6205 USD | 83,005.1700 TON | 1.6079 USD | 1.5885 USD | 1.6566 USD | 1.6516 USD |
| 2025-11-26 | 1.5661 USD | 76,080.6540 TON | 1.5615 USD | 1.5465 USD | 1.6164 USD | 1.6135 USD |
| 2025-11-25 | 1.5383 USD | 124,921.5110 TON | 1.5440 USD | 1.4893 USD | 1.5747 USD | 1.5747 USD |
| 2025-11-24 | 1.5528 USD | 91,844.9790 TON | 1.4572 USD | 1.4572 USD | 1.6119 USD | 1.5544 USD |
| 2025-11-23 | 1.4886 USD | 14,343.3500 TON | 1.5267 USD | 1.4585 USD | 1.5267 USD | 1.4772 USD |
| 2025-11-22 | 1.5168 USD | 39,098.1550 TON | 1.5212 USD | 1.4879 USD | 1.5509 USD | 1.5480 USD |
| 2025-11-21 | 1.5223 USD | 64,783.1530 TON | 1.5624 USD | 1.4689 USD | 1.6271 USD | 1.5309 USD |
| 2025-11-20 | 1.6427 USD | 123,909.1100 TON | 1.7270 USD | 1.5925 USD | 1.7397 USD | 1.6096 USD |
| 2025-11-19 | 1.7350 USD | 107,025.9540 TON | 1.7901 USD | 1.6914 USD | 1.7966 USD | 1.7358 USD |
| 2025-11-18 | 1.7834 USD | 60,551.8490 TON | 1.7493 USD | 1.7416 USD | 1.8292 USD | 1.7901 USD |
| 2025-11-17 | 1.7718 USD | 43,401.2820 TON | 1.8362 USD | 1.7263 USD | 1.8514 USD | 1.7538 USD |
| 2025-11-16 | 1.8063 USD | 13,363.5080 TON | 1.8577 USD | 1.7522 USD | 1.8619 USD | 1.7684 USD |
| 2025-11-15 | 1.8345 USD | 21,256.3360 TON | 1.8328 USD | 1.8195 USD | 1.8679 USD | 1.8532 USD |
| 2025-11-14 | 1.8829 USD | 83,509.7900 TON | 1.9773 USD | 1.8028 USD | 1.9982 USD | 1.8079 USD |
| 2025-11-13 | 2.0283 USD | 136,308.7140 TON | 2.0186 USD | 1.9424 USD | 2.1035 USD | 1.9716 USD |
| 2025-11-12 | 2.0333 USD | 25,397.9510 TON | 2.0309 USD | 1.9856 USD | 2.1154 USD | 2.0028 USD |
| 2025-11-11 | 2.0980 USD | 28,548.4040 TON | 2.1195 USD | 2.0229 USD | 2.1512 USD | 2.0233 USD |
| 2025-11-10 | 2.1279 USD | 43,087.3940 TON | 2.1083 USD | 2.1033 USD | 2.1512 USD | 2.1424 USD |
| 2025-11-09 | 2.0883 USD | 12,617.9610 TON | 2.0939 USD | 2.0291 USD | 2.1428 USD | 2.1131 USD |
| 2025-11-08 | 2.0984 USD | 22,114.1950 TON | 2.1212 USD | 2.0622 USD | 2.1371 USD | 2.0964 USD |
| 2025-11-07 | 2.0261 USD | 56,211.4310 TON | 1.9688 USD | 1.9253 USD | 2.1219 USD | 2.0969 USD |
| 2025-11-06 | 1.9252 USD | 15,749.5460 TON | 1.9326 USD | 1.8862 USD | 1.9506 USD | 1.9423 USD |
| 2025-11-05 | 1.9506 USD | 27,185.9830 TON | 1.9037 USD | 1.8589 USD | 1.9672 USD | 1.9561 USD |
| 2025-11-04 | 1.9588 USD | 36,297.6980 TON | 2.0005 USD | 1.8173 USD | 2.0244 USD | 1.8682 USD |
| 2025-11-03 | 2.1091 USD | 36,502.9780 TON | 2.2839 USD | 1.9985 USD | 2.3123 USD | 2.0050 USD |
| 2025-11-02 | 2.3139 USD | 10,024.8000 TON | 2.3097 USD | 2.2760 USD | 2.3579 USD | 2.2839 USD |
| 2025-11-01 | 2.3165 USD | 19,088.5490 TON | 2.2889 USD | 2.2889 USD | 2.3270 USD | 2.3088 USD |
| 2025-10-31 | 2.2257 USD | 13,147.2060 TON | 2.1665 USD | 2.1522 USD | 2.2844 USD | 2.2817 USD |
| 2025-10-30 | 2.1675 USD | 4,397.5880 TON | 2.2150 USD | 2.0800 USD | 2.2242 USD | 2.1405 USD |
| 2025-10-29 | 2.2414 USD | 39,018.7540 TON | 2.2488 USD | 2.1856 USD | 2.3003 USD | 2.2536 USD |
| 2025-10-28 | 2.2428 USD | 32,464.9080 TON | 2.2260 USD | 2.2169 USD | 2.3009 USD | 2.2253 USD |
| 2025-10-27 | 2.2390 USD | 13,942.3530 TON | 2.2440 USD | 2.2087 USD | 2.2691 USD | 2.2432 USD |
| 2025-10-26 | 2.1772 USD | 14,995.6600 TON | 2.1650 USD | 2.1600 USD | 2.2313 USD | 2.2235 USD |
| 2025-10-25 | 2.1664 USD | 22,437.5340 TON | 2.1610 USD | 2.1488 USD | 2.1733 USD | 2.1533 USD |
| 2025-10-24 | 2.1580 USD | 12,401.3420 TON | 2.1471 USD | 2.1400 USD | 2.1780 USD | 2.1749 USD |
| 2025-10-23 | 2.1212 USD | 989.5880 TON | 2.1213 USD | 2.1202 USD | 2.1235 USD | 2.1235 USD |
| 2025-10-22 | 2.1422 USD | 9,691.3430 TON | 2.1505 USD | 2.1247 USD | 2.1505 USD | 2.1394 USD |
| 2025-10-21 | 2.2138 USD | 5,055.2860 TON | 2.1983 USD | 2.1716 USD | 2.2564 USD | 2.1717 USD |
| 2025-10-20 | 2.2379 USD | 752.0180 TON | 2.2703 USD | 2.2276 USD | 2.2780 USD | 2.2307 USD |
| 2025-10-19 | 2.1786 USD | 439.9000 TON | 2.1702 USD | 2.1702 USD | 2.2323 USD | 2.2323 USD |
| 2025-10-18 | 2.1548 USD | 7,743.6850 TON | 2.1179 USD | 2.1179 USD | 2.1741 USD | 2.1596 USD |
| 2025-10-17 | 2.0825 USD | 11,095.8700 TON | 2.0446 USD | 2.0293 USD | 2.1456 USD | 2.1456 USD |
12