Identifier on Bitstamp: tonusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-13 |
1.4250 USD |
251,921.9940 TON |
1.3950 USD |
1.3843 USD |
1.4795 USD |
1.4557 USD |
| 2026-02-12 |
1.3611 USD |
198,308.1250 TON |
1.3164 USD |
1.3141 USD |
1.3944 USD |
1.3882 USD |
| 2026-02-11 |
1.3188 USD |
156,280.1050 TON |
1.3338 USD |
1.2900 USD |
1.3408 USD |
1.3382 USD |
| 2026-02-10 |
1.3487 USD |
96,910.7660 TON |
1.3620 USD |
1.3280 USD |
1.3691 USD |
1.3369 USD |
| 2026-02-09 |
1.3690 USD |
134,906.2650 TON |
1.3988 USD |
1.3359 USD |
1.4134 USD |
1.3748 USD |
| 2026-02-08 |
1.3972 USD |
174,677.5160 TON |
1.4248 USD |
1.3738 USD |
1.4267 USD |
1.4086 USD |
| 2026-02-07 |
1.3964 USD |
231,786.5200 TON |
1.3969 USD |
1.3357 USD |
1.4559 USD |
1.4178 USD |
| 2026-02-06 |
1.3100 USD |
221,879.9990 TON |
1.2500 USD |
1.1372 USD |
1.4011 USD |
1.3960 USD |
| 2026-02-05 |
1.3534 USD |
143,032.1430 TON |
1.3793 USD |
1.2550 USD |
1.4033 USD |
1.2774 USD |
| 2026-02-04 |
1.3831 USD |
136,712.9590 TON |
1.3966 USD |
1.3367 USD |
1.4158 USD |
1.4005 USD |
| 2026-02-03 |
1.3820 USD |
62,896.8510 TON |
1.3594 USD |
1.3382 USD |
1.4247 USD |
1.4231 USD |
| 2026-02-02 |
1.3390 USD |
23,174.6710 TON |
1.3421 USD |
1.3006 USD |
1.3793 USD |
1.3614 USD |
| 2026-02-01 |
1.3406 USD |
36,401.0730 TON |
1.3481 USD |
1.2962 USD |
1.3718 USD |
1.3376 USD |
| 2026-01-31 |
1.3484 USD |
59,521.6220 TON |
1.4481 USD |
1.2511 USD |
1.4572 USD |
1.3293 USD |
| 2026-01-30 |
1.4491 USD |
15,737.7480 TON |
1.4551 USD |
1.4131 USD |
1.4726 USD |
1.4496 USD |
| 2026-01-29 |
1.4755 USD |
49,802.4950 TON |
1.5269 USD |
1.4280 USD |
1.5461 USD |
1.4552 USD |
| 2026-01-28 |
1.5217 USD |
37,152.5480 TON |
1.5168 USD |
1.5085 USD |
1.5367 USD |
1.5252 USD |
| 2026-01-27 |
1.5173 USD |
61,266.0960 TON |
1.5214 USD |
1.5002 USD |
1.5323 USD |
1.5262 USD |
| 2026-01-26 |
1.5216 USD |
65,365.2630 TON |
1.5071 USD |
1.4908 USD |
1.5347 USD |
1.5267 USD |
| 2026-01-25 |
1.5105 USD |
94,164.4000 TON |
1.5347 USD |
1.4867 USD |
1.5492 USD |
1.4971 USD |
| 2026-01-24 |
1.5299 USD |
40,920.8010 TON |
1.5316 USD |
1.5146 USD |
1.5430 USD |
1.5403 USD |
| 2026-01-23 |
1.5352 USD |
101,868.9120 TON |
1.5389 USD |
1.5156 USD |
1.5537 USD |
1.5296 USD |
| 2026-01-22 |
1.5603 USD |
89,238.0340 TON |
1.5654 USD |
1.5312 USD |
1.5870 USD |
1.5394 USD |
| 2026-01-21 |
1.5554 USD |
116,838.8140 TON |
1.5169 USD |
1.5138 USD |
1.5954 USD |
1.5840 USD |
| 2026-01-20 |
1.5446 USD |
159,958.5500 TON |
1.5826 USD |
1.5068 USD |
1.5886 USD |
1.5169 USD |
| 2026-01-19 |
1.6076 USD |
226,930.2090 TON |
1.6661 USD |
1.5350 USD |
1.7391 USD |
1.5919 USD |
| 2026-01-18 |
1.7244 USD |
58,491.3360 TON |
1.7340 USD |
1.7120 USD |
1.7422 USD |
1.7291 USD |
| 2026-01-17 |
1.7224 USD |
32,762.6980 TON |
1.7140 USD |
1.6980 USD |
1.7385 USD |
1.7318 USD |
| 2026-01-16 |
1.7025 USD |
109,962.5470 TON |
1.6800 USD |
1.6661 USD |
1.7325 USD |
1.7131 USD |
| 2026-01-15 |
1.7470 USD |
88,144.3280 TON |
1.7664 USD |
1.6764 USD |
1.7954 USD |
1.6944 USD |
| 2026-01-14 |
1.7768 USD |
110,445.4160 TON |
1.8014 USD |
1.7368 USD |
1.8163 USD |
1.7565 USD |
| 2026-01-13 |
1.7527 USD |
128,772.0410 TON |
1.7311 USD |
1.7192 USD |
1.8163 USD |
1.8107 USD |
| 2026-01-12 |
1.7386 USD |
36,858.4700 TON |
1.7457 USD |
1.7052 USD |
1.7711 USD |
1.7304 USD |
| 2026-01-11 |
1.7480 USD |
36,799.1620 TON |
1.7375 USD |
1.7275 USD |
1.7700 USD |
1.7474 USD |
| 2026-01-10 |
1.7448 USD |
175,585.0560 TON |
1.7441 USD |
1.7161 USD |
1.7881 USD |
1.7326 USD |
| 2026-01-09 |
1.7833 USD |
173,762.1850 TON |
1.8578 USD |
1.7256 USD |
1.8673 USD |
1.7317 USD |
| 2026-01-08 |
1.8609 USD |
133,832.6590 TON |
1.8709 USD |
1.8176 USD |
1.8966 USD |
1.8653 USD |
| 2026-01-07 |
1.8767 USD |
117,947.8020 TON |
1.8909 USD |
1.8443 USD |
1.9107 USD |
1.8655 USD |
| 2026-01-06 |
1.9043 USD |
207,108.3270 TON |
1.8953 USD |
1.8551 USD |
1.9439 USD |
1.8946 USD |
| 2026-01-05 |
1.8795 USD |
141,295.6890 TON |
1.8699 USD |
1.8335 USD |
1.9291 USD |
1.8937 USD |
| 2026-01-04 |
1.8656 USD |
109,948.1520 TON |
1.8463 USD |
1.8384 USD |
1.8986 USD |
1.8596 USD |
| 2026-01-03 |
1.8286 USD |
119,458.7330 TON |
1.7997 USD |
1.7790 USD |
1.8846 USD |
1.8585 USD |
| 2026-01-02 |
1.8131 USD |
305,794.8600 TON |
1.6877 USD |
1.6645 USD |
1.9184 USD |
1.8084 USD |
| 2026-01-01 |
1.6799 USD |
224,609.2390 TON |
1.6579 USD |
1.6506 USD |
1.7041 USD |
1.6995 USD |
| 2025-12-31 |
1.6346 USD |
200,923.7300 TON |
1.6197 USD |
1.5985 USD |
1.6617 USD |
1.6556 USD |
| 2025-12-30 |
1.5964 USD |
174,733.4960 TON |
1.5678 USD |
1.5506 USD |
1.6498 USD |
1.6266 USD |
| 2025-12-29 |
1.6327 USD |
300,482.2950 TON |
1.6563 USD |
1.5634 USD |
1.6902 USD |
1.5647 USD |
| 2025-12-28 |
1.6438 USD |
159,763.9750 TON |
1.6187 USD |
1.5945 USD |
1.6684 USD |
1.6423 USD |
| 2025-12-27 |
1.5941 USD |
66,887.1020 TON |
1.5497 USD |
1.5397 USD |
1.6328 USD |
1.6211 USD |
| 2025-12-26 |
1.5310 USD |
66,569.1730 TON |
1.4995 USD |
1.4936 USD |
1.5539 USD |
1.5539 USD |