Identifier on Bitstamp: tonusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.5161 USD |
116,330.7120 TON |
1.5496 USD |
1.4657 USD |
1.5786 USD |
1.4846 USD |
| 2025-12-14 |
1.5924 USD |
65,180.4510 TON |
1.6189 USD |
1.5513 USD |
1.6357 USD |
1.5599 USD |
| 2025-12-13 |
1.6139 USD |
12,273.7900 TON |
1.6153 USD |
1.5989 USD |
1.6286 USD |
1.6080 USD |
| 2025-12-12 |
1.6222 USD |
50,191.8410 TON |
1.6469 USD |
1.5839 USD |
1.6537 USD |
1.5999 USD |
| 2025-12-11 |
1.6212 USD |
93,249.6210 TON |
1.6568 USD |
1.5927 USD |
1.6640 USD |
1.6456 USD |
| 2025-12-10 |
1.6684 USD |
95,211.4840 TON |
1.6621 USD |
1.6306 USD |
1.7030 USD |
1.6638 USD |
| 2025-12-09 |
1.6471 USD |
47,196.3920 TON |
1.6205 USD |
1.6067 USD |
1.6909 USD |
1.6546 USD |
| 2025-12-08 |
1.6438 USD |
131,453.7500 TON |
1.6088 USD |
1.6065 USD |
1.6784 USD |
1.6417 USD |
| 2025-12-07 |
1.6221 USD |
70,878.2480 TON |
1.6002 USD |
1.5586 USD |
1.6736 USD |
1.6147 USD |
| 2025-12-06 |
1.5782 USD |
32,271.8490 TON |
1.5740 USD |
1.5608 USD |
1.6014 USD |
1.6002 USD |
| 2025-12-05 |
1.5640 USD |
32,981.5710 TON |
1.5984 USD |
1.5326 USD |
1.6027 USD |
1.5608 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 |