Identifier on Coinbase Pro: TON-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-18 |
1.4730 USD |
117,975.1500 TON |
1.4960 USD |
1.4580 USD |
1.5000 USD |
1.4730 USD |
| 2026-07-17 |
1.4970 USD |
531,885.6700 TON |
1.5150 USD |
1.3590 USD |
1.5490 USD |
1.4970 USD |
| 2026-07-16 |
1.5170 USD |
260,343.8200 TON |
1.5770 USD |
1.5130 USD |
1.5850 USD |
1.5170 USD |
| 2026-07-15 |
1.5760 USD |
327,220.0500 TON |
1.6180 USD |
1.5560 USD |
1.6220 USD |
1.5760 USD |
| 2026-07-14 |
1.6200 USD |
320,750.2300 TON |
1.5960 USD |
1.5580 USD |
1.6520 USD |
1.6200 USD |
| 2026-07-13 |
1.5960 USD |
268,440.4800 TON |
1.6170 USD |
1.5740 USD |
1.6430 USD |
1.5960 USD |
| 2026-07-12 |
1.6180 USD |
115,225.3200 TON |
1.6410 USD |
1.6050 USD |
1.6620 USD |
1.6180 USD |
| 2026-07-11 |
1.6420 USD |
264,665.8800 TON |
1.6410 USD |
1.6250 USD |
1.6950 USD |
1.6420 USD |
| 2026-07-10 |
1.6440 USD |
342,395.1300 TON |
1.6000 USD |
1.5980 USD |
1.6880 USD |
1.6440 USD |
| 2026-07-09 |
1.6000 USD |
280,658.0000 TON |
1.5830 USD |
1.5710 USD |
1.6470 USD |
1.6000 USD |
| 2026-07-08 |
1.5860 USD |
482,835.1700 TON |
1.6210 USD |
1.5500 USD |
1.6280 USD |
1.5860 USD |
| 2026-07-07 |
1.6190 USD |
764,827.8000 TON |
1.7850 USD |
1.6110 USD |
1.7980 USD |
1.6190 USD |
| 2026-07-06 |
1.7810 USD |
482,883.1300 TON |
1.7780 USD |
1.6910 USD |
1.8060 USD |
1.7810 USD |
| 2026-07-05 |
1.7760 USD |
459,466.1100 TON |
1.7630 USD |
1.7230 USD |
1.8090 USD |
1.7760 USD |
| 2026-07-04 |
1.7650 USD |
866,428.2500 TON |
1.6890 USD |
1.6650 USD |
1.8420 USD |
1.7650 USD |
| 2026-07-03 |
1.6870 USD |
750,586.2900 TON |
1.6660 USD |
1.6350 USD |
1.7410 USD |
1.6870 USD |
| 2026-07-02 |
1.6670 USD |
979,587.9500 TON |
1.5570 USD |
1.5550 USD |
1.7050 USD |
1.6670 USD |
| 2026-07-01 |
1.5570 USD |
607,799.7600 TON |
1.5130 USD |
1.4990 USD |
1.5820 USD |
1.5570 USD |
| 2026-06-30 |
1.5100 USD |
353,441.0200 TON |
1.6020 USD |
1.4830 USD |
1.6110 USD |
1.5100 USD |
| 2026-06-29 |
1.6040 USD |
832,608.0600 TON |
1.5880 USD |
1.5730 USD |
1.6300 USD |
1.6040 USD |
| 2026-06-28 |
1.5870 USD |
483,232.5000 TON |
1.5670 USD |
1.5420 USD |
1.6150 USD |
1.5870 USD |
| 2026-06-27 |
1.5670 USD |
321,419.2200 TON |
1.5560 USD |
1.5420 USD |
1.5890 USD |
1.5670 USD |
| 2026-06-26 |
1.5560 USD |
636,951.1700 TON |
1.5660 USD |
1.5380 USD |
1.5950 USD |
1.5560 USD |
| 2026-06-25 |
1.5650 USD |
845,936.7500 TON |
1.5810 USD |
1.5200 USD |
1.6130 USD |
1.5650 USD |
| 2026-06-24 |
1.5810 USD |
1,104,213.0800 TON |
1.5760 USD |
1.5190 USD |
1.6270 USD |
1.5810 USD |
| 2026-06-23 |
1.5750 USD |
2,033,748.7600 TON |
1.6860 USD |
1.5110 USD |
1.7470 USD |
1.5750 USD |
| 2026-06-22 |
1.6880 USD |
951,809.1200 TON |
1.6420 USD |
1.6090 USD |
1.7140 USD |
1.6880 USD |
| 2026-06-21 |
1.6410 USD |
379,320.6800 TON |
1.6300 USD |
1.6230 USD |
1.7120 USD |
1.6410 USD |
| 2026-06-20 |
1.6290 USD |
831,631.0700 TON |
1.6050 USD |
1.5580 USD |
1.6490 USD |
1.6290 USD |
| 2026-06-19 |
1.6050 USD |
368,271.8000 TON |
1.6610 USD |
1.5670 USD |
1.6930 USD |
1.6050 USD |
| 2026-06-18 |
1.6590 USD |
350,661.4600 TON |
1.6680 USD |
1.6100 USD |
1.6860 USD |
1.6590 USD |
| 2026-06-17 |
1.6660 USD |
570,920.0500 TON |
1.6560 USD |
1.6130 USD |
1.6970 USD |
1.6660 USD |
| 2026-06-16 |
1.6570 USD |
966,359.3900 TON |
1.7140 USD |
1.6220 USD |
1.7270 USD |
1.6570 USD |
| 2026-06-15 |
1.7160 USD |
1,084,361.6900 TON |
1.7520 USD |
1.7070 USD |
1.8300 USD |
1.7160 USD |
| 2026-06-14 |
1.7530 USD |
679,449.8500 TON |
1.7240 USD |
1.6810 USD |
1.7600 USD |
1.7530 USD |
| 2026-06-13 |
1.7250 USD |
1,060,880.4100 TON |
1.6800 USD |
1.6600 USD |
1.7640 USD |
1.7250 USD |
| 2026-06-12 |
1.6800 USD |
1,122,145.7100 TON |
1.6980 USD |
1.6580 USD |
1.7750 USD |
1.6800 USD |
| 2026-06-11 |
1.6980 USD |
676,947.7500 TON |
1.5960 USD |
1.5950 USD |
1.7330 USD |
1.6980 USD |
| 2026-06-10 |
1.5940 USD |
640,526.2000 TON |
1.6990 USD |
1.5350 USD |
1.7090 USD |
1.5940 USD |
| 2026-06-09 |
1.7000 USD |
694,693.6700 TON |
1.7250 USD |
1.6710 USD |
1.7930 USD |
1.7000 USD |
| 2026-06-08 |
1.7230 USD |
1,097,431.6400 TON |
1.7000 USD |
1.6770 USD |
1.8120 USD |
1.7230 USD |
| 2026-06-07 |
1.6990 USD |
1,456,616.0100 TON |
1.6450 USD |
1.6240 USD |
1.7720 USD |
1.6990 USD |
| 2026-06-06 |
1.6450 USD |
1,034,527.8200 TON |
1.5200 USD |
1.4430 USD |
1.6760 USD |
1.6450 USD |
| 2026-06-05 |
1.5200 USD |
1,079,677.5100 TON |
1.6540 USD |
1.4470 USD |
1.6770 USD |
1.5200 USD |
| 2026-06-04 |
1.6570 USD |
1,463,999.4700 TON |
1.9040 USD |
1.6330 USD |
1.9180 USD |
1.6570 USD |
| 2026-06-03 |
1.9030 USD |
2,013,395.1000 TON |
1.9740 USD |
1.8490 USD |
2.1090 USD |
1.9030 USD |
| 2026-06-02 |
1.9690 USD |
1,549,200.6700 TON |
2.0920 USD |
1.9090 USD |
2.1180 USD |
1.9690 USD |
| 2026-06-01 |
2.0960 USD |
5,235,412.8700 TON |
1.8950 USD |
1.8740 USD |
2.2860 USD |
2.0960 USD |
| 2026-05-31 |
1.8930 USD |
1,926,369.7000 TON |
1.8170 USD |
1.8090 USD |
1.9240 USD |
1.8930 USD |
| 2026-05-30 |
1.8170 USD |
1,805,805.5400 TON |
1.7490 USD |
1.7250 USD |
1.8590 USD |
1.8170 USD |