Identifier on Coinbase Pro: TON-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
1.7470 USD |
2,107,080.1000 TON |
1.7730 USD |
1.7110 USD |
1.8070 USD |
1.7470 USD |
| 2026-05-28 |
1.7730 USD |
4,233,127.4400 TON |
1.8330 USD |
1.7170 USD |
1.8380 USD |
1.7730 USD |
| 2026-05-27 |
1.8340 USD |
2,611,597.1100 TON |
1.9390 USD |
1.8220 USD |
1.9620 USD |
1.8340 USD |
| 2026-05-26 |
1.9380 USD |
2,812,189.7400 TON |
1.9300 USD |
1.8680 USD |
2.0400 USD |
1.9380 USD |
| 2026-05-25 |
1.9340 USD |
2,993,833.5500 TON |
1.7630 USD |
1.7480 USD |
2.1940 USD |
1.9340 USD |
| 2026-05-24 |
1.7630 USD |
414,095.5700 TON |
1.8220 USD |
1.6960 USD |
1.8220 USD |
1.7630 USD |
| 2026-05-23 |
1.8200 USD |
953,189.7200 TON |
1.8290 USD |
1.7320 USD |
1.8670 USD |
1.8200 USD |
| 2026-05-22 |
1.8300 USD |
1,084,185.9400 TON |
2.0700 USD |
1.8080 USD |
2.0700 USD |
1.8300 USD |
| 2026-05-21 |
2.0690 USD |
1,409,772.6800 TON |
2.0450 USD |
1.9870 USD |
2.0930 USD |
2.0690 USD |
| 2026-05-20 |
2.0420 USD |
1,106,943.6400 TON |
1.9790 USD |
1.9250 USD |
2.0900 USD |
2.0420 USD |
| 2026-05-19 |
1.9800 USD |
712,188.7900 TON |
2.0000 USD |
1.9550 USD |
2.0770 USD |
1.9800 USD |
| 2026-05-18 |
1.9990 USD |
1,285,818.9600 TON |
1.9130 USD |
1.8950 USD |
2.0610 USD |
1.9990 USD |
| 2026-05-17 |
1.9160 USD |
709,502.5800 TON |
1.9080 USD |
1.8600 USD |
1.9920 USD |
1.9160 USD |
| 2026-05-16 |
1.9080 USD |
784,802.5800 TON |
1.9520 USD |
1.8630 USD |
1.9840 USD |
1.9080 USD |
| 2026-05-15 |
1.9530 USD |
938,154.2000 TON |
2.1250 USD |
1.9470 USD |
2.1340 USD |
1.9530 USD |
| 2026-05-14 |
2.1270 USD |
1,608,435.6700 TON |
2.1000 USD |
2.0490 USD |
2.1750 USD |
2.1270 USD |
| 2026-05-13 |
2.1030 USD |
1,484,246.7400 TON |
2.2950 USD |
2.0720 USD |
2.3230 USD |
2.1030 USD |
| 2026-05-12 |
2.2920 USD |
1,457,671.0000 TON |
2.4260 USD |
2.2640 USD |
2.5040 USD |
2.2920 USD |
| 2026-05-11 |
2.4290 USD |
1,645,762.4700 TON |
2.4800 USD |
2.2660 USD |
2.4940 USD |
2.4290 USD |
| 2026-05-10 |
2.4840 USD |
2,533,992.6600 TON |
2.4350 USD |
2.3270 USD |
2.6090 USD |
2.4840 USD |
| 2026-05-09 |
2.4330 USD |
1,903,857.1500 TON |
2.5170 USD |
2.3830 USD |
2.6480 USD |
2.4330 USD |
| 2026-05-08 |
2.5180 USD |
2,606,174.8200 TON |
2.7120 USD |
2.3050 USD |
2.7950 USD |
2.5180 USD |
| 2026-05-07 |
2.7170 USD |
8,962,428.3200 TON |
2.4490 USD |
2.3330 USD |
2.9080 USD |
2.7170 USD |
| 2026-05-06 |
2.4520 USD |
7,214,038.0400 TON |
1.9520 USD |
1.9190 USD |
2.5790 USD |
2.4520 USD |
| 2026-05-05 |
1.9520 USD |
6,546,832.4700 TON |
1.6530 USD |
1.6010 USD |
2.0250 USD |
1.9520 USD |
| 2026-05-04 |
1.6540 USD |
1,634,759.8400 TON |
1.3540 USD |
1.3530 USD |
1.6690 USD |
1.6540 USD |
| 2026-05-03 |
1.3530 USD |
112,115.6400 TON |
1.3440 USD |
1.3300 USD |
1.3570 USD |
1.3530 USD |
| 2026-05-02 |
1.3440 USD |
115,589.9500 TON |
1.3200 USD |
1.3090 USD |
1.3480 USD |
1.3440 USD |
| 2026-05-01 |
1.3210 USD |
249,857.3800 TON |
1.3350 USD |
1.3170 USD |
1.3550 USD |
1.3210 USD |
| 2026-04-30 |
1.3340 USD |
189,228.8200 TON |
1.3180 USD |
1.3010 USD |
1.3360 USD |
1.3340 USD |
| 2026-04-29 |
1.3200 USD |
415,818.9700 TON |
1.3030 USD |
1.2950 USD |
1.3630 USD |
1.3200 USD |
| 2026-04-28 |
1.3030 USD |
206,763.4100 TON |
1.3060 USD |
1.2870 USD |
1.3150 USD |
1.3030 USD |
| 2026-04-27 |
1.3060 USD |
201,190.8400 TON |
1.3160 USD |
1.2880 USD |
1.3240 USD |
1.3060 USD |
| 2026-04-26 |
1.3150 USD |
260,137.4800 TON |
1.3190 USD |
1.3000 USD |
1.3270 USD |
1.3150 USD |
| 2026-04-25 |
1.3200 USD |
144,194.8600 TON |
1.3390 USD |
1.3110 USD |
1.3580 USD |
1.3200 USD |
| 2026-04-24 |
1.3370 USD |
149,782.3600 TON |
1.3350 USD |
1.2960 USD |
1.3550 USD |
1.3370 USD |
| 2026-04-23 |
1.3340 USD |
195,607.6400 TON |
1.3630 USD |
1.3210 USD |
1.3810 USD |
1.3340 USD |
| 2026-04-22 |
1.3630 USD |
288,022.3200 TON |
1.3630 USD |
1.3580 USD |
1.3830 USD |
1.3630 USD |
| 2026-04-21 |
1.3630 USD |
145,401.4300 TON |
1.3500 USD |
1.3460 USD |
1.3890 USD |
1.3630 USD |
| 2026-04-20 |
1.3500 USD |
126,328.6300 TON |
1.2870 USD |
1.2870 USD |
1.3510 USD |
1.3500 USD |
| 2026-04-19 |
1.2880 USD |
155,168.6300 TON |
1.3120 USD |
1.2580 USD |
1.3160 USD |
1.2880 USD |
| 2026-04-18 |
1.3130 USD |
200,550.9800 TON |
1.4190 USD |
1.3130 USD |
1.4190 USD |
1.3130 USD |
| 2026-04-17 |
1.4170 USD |
287,263.2000 TON |
1.4320 USD |
1.3910 USD |
1.4560 USD |
1.4170 USD |
| 2026-04-16 |
1.4320 USD |
233,813.0900 TON |
1.4080 USD |
1.3940 USD |
1.4410 USD |
1.4320 USD |
| 2026-04-15 |
1.4070 USD |
139,593.2600 TON |
1.3940 USD |
1.3560 USD |
1.4110 USD |
1.4070 USD |
| 2026-04-14 |
1.3940 USD |
336,286.6600 TON |
1.4370 USD |
1.3730 USD |
1.4460 USD |
1.3940 USD |
| 2026-04-13 |
1.4360 USD |
232,649.1800 TON |
1.4490 USD |
1.4030 USD |
1.4660 USD |
1.4360 USD |
| 2026-04-12 |
1.4500 USD |
461,517.5700 TON |
1.4580 USD |
1.4060 USD |
1.4780 USD |
1.4500 USD |
| 2026-04-11 |
1.4570 USD |
563,096.1700 TON |
1.3100 USD |
1.3010 USD |
1.5180 USD |
1.4570 USD |
| 2026-04-10 |
1.3090 USD |
283,792.4200 TON |
1.2480 USD |
1.2360 USD |
1.3100 USD |
1.3090 USD |