Identifier on Bitstamp: tonusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.1826 USD |
1,478.5870 TON |
2.2180 USD |
2.1640 USD |
2.2350 USD |
2.1664 USD |
| 2025-10-15 |
2.2769 USD |
53,760.4860 TON |
2.3050 USD |
2.2064 USD |
2.3140 USD |
2.2277 USD |
| 2025-10-14 |
2.2282 USD |
388,790.9860 TON |
2.3269 USD |
2.1655 USD |
2.3269 USD |
2.2898 USD |
| 2025-10-13 |
2.2986 USD |
14,134.6470 TON |
2.3087 USD |
2.2520 USD |
2.3677 USD |
2.3553 USD |
| 2025-10-12 |
2.2264 USD |
93,615.2520 TON |
2.0851 USD |
2.0851 USD |
2.2933 USD |
2.2764 USD |
| 2025-10-11 |
2.1827 USD |
85,621.1700 TON |
2.0686 USD |
1.8214 USD |
2.2483 USD |
2.1065 USD |
| 2025-10-10 |
2.5438 USD |
116,634.7310 TON |
2.7446 USD |
0.5651 USD |
2.7460 USD |
1.9000 USD |
| 2025-10-09 |
2.7110 USD |
22,877.7870 TON |
2.7500 USD |
2.6613 USD |
2.7500 USD |
2.6755 USD |