Identifier on Coinbase Pro: TON-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-09 |
1.2470 USD |
484,163.6300 TON |
1.2320 USD |
1.2130 USD |
1.3180 USD |
1.2470 USD |
| 2026-04-08 |
1.2340 USD |
114,479.4500 TON |
1.2490 USD |
1.2320 USD |
1.2760 USD |
1.2340 USD |
| 2026-04-07 |
1.2490 USD |
151,173.6700 TON |
1.2350 USD |
1.2090 USD |
1.2520 USD |
1.2490 USD |
| 2026-04-06 |
1.2350 USD |
112,322.4900 TON |
1.2550 USD |
1.2280 USD |
1.2670 USD |
1.2350 USD |
| 2026-04-05 |
1.2520 USD |
82,067.4200 TON |
1.2400 USD |
1.2350 USD |
1.2620 USD |
1.2520 USD |
| 2026-04-04 |
1.2390 USD |
42,594.4300 TON |
1.2400 USD |
1.2280 USD |
1.2400 USD |
1.2390 USD |
| 2026-04-03 |
1.2400 USD |
128,219.0000 TON |
1.2330 USD |
1.2280 USD |
1.2650 USD |
1.2400 USD |
| 2026-04-02 |
1.2320 USD |
88,650.6200 TON |
1.2350 USD |
1.2070 USD |
1.2430 USD |
1.2320 USD |
| 2026-04-01 |
1.2350 USD |
120,831.1700 TON |
1.2200 USD |
1.2150 USD |
1.2400 USD |
1.2350 USD |
| 2026-03-31 |
1.2200 USD |
120,372.5600 TON |
1.2250 USD |
1.2130 USD |
1.2390 USD |
1.2200 USD |
| 2026-03-30 |
1.2250 USD |
141,432.3100 TON |
1.2180 USD |
1.1980 USD |
1.2450 USD |
1.2250 USD |
| 2026-03-29 |
1.2180 USD |
111,492.8600 TON |
1.2380 USD |
1.2080 USD |
1.2540 USD |
1.2180 USD |
| 2026-03-28 |
1.2380 USD |
118,454.5600 TON |
1.2150 USD |
1.2050 USD |
1.2610 USD |
1.2380 USD |
| 2026-03-27 |
1.2160 USD |
123,511.8300 TON |
1.2580 USD |
1.2090 USD |
1.2590 USD |
1.2160 USD |
| 2026-03-26 |
1.2590 USD |
119,224.6400 TON |
1.3280 USD |
1.2590 USD |
1.3290 USD |
1.2590 USD |
| 2026-03-25 |
1.3290 USD |
111,855.6900 TON |
1.3200 USD |
1.3160 USD |
1.3490 USD |
1.3290 USD |
| 2026-03-24 |
1.3200 USD |
137,280.0600 TON |
1.3170 USD |
1.3090 USD |
1.3440 USD |
1.3200 USD |
| 2026-03-23 |
1.3190 USD |
216,842.5600 TON |
1.2500 USD |
1.2460 USD |
1.3190 USD |
1.3190 USD |
| 2026-03-22 |
1.2510 USD |
136,646.1300 TON |
1.2490 USD |
1.2410 USD |
1.2710 USD |
1.2510 USD |
| 2026-03-21 |
1.2510 USD |
136,970.4200 TON |
1.2570 USD |
1.2410 USD |
1.2700 USD |
1.2510 USD |
| 2026-03-20 |
1.2570 USD |
241,130.4700 TON |
1.2250 USD |
1.2030 USD |
1.2590 USD |
1.2570 USD |
| 2026-03-19 |
1.2240 USD |
236,758.4800 TON |
1.3000 USD |
1.2220 USD |
1.3000 USD |
1.2240 USD |
| 2026-03-18 |
1.3000 USD |
245,499.8800 TON |
1.3430 USD |
1.2820 USD |
1.3560 USD |
1.3000 USD |
| 2026-03-17 |
1.3420 USD |
186,113.9900 TON |
1.3310 USD |
1.3230 USD |
1.3560 USD |
1.3420 USD |
| 2026-03-16 |
1.3330 USD |
186,177.5100 TON |
1.3080 USD |
1.2980 USD |
1.3450 USD |
1.3330 USD |
| 2026-03-15 |
1.3080 USD |
117,945.0900 TON |
1.3000 USD |
1.2840 USD |
1.3120 USD |
1.3080 USD |
| 2026-03-14 |
1.3000 USD |
128,316.4800 TON |
1.3070 USD |
1.2930 USD |
1.3140 USD |
1.3000 USD |
| 2026-03-13 |
1.3100 USD |
199,816.3500 TON |
1.3060 USD |
1.2960 USD |
1.3250 USD |
1.3100 USD |
| 2026-03-12 |
1.3090 USD |
162,847.2900 TON |
1.3360 USD |
1.3000 USD |
1.3450 USD |
1.3090 USD |
| 2026-03-11 |
1.3340 USD |
110,402.2100 TON |
1.3160 USD |
1.2870 USD |
1.3400 USD |
1.3340 USD |
| 2026-03-10 |
1.3150 USD |
195,773.1600 TON |
1.3270 USD |
1.3150 USD |
1.3530 USD |
1.3150 USD |
| 2026-03-09 |
1.3290 USD |
382,640.0900 TON |
1.3130 USD |
1.3030 USD |
1.3660 USD |
1.3290 USD |
| 2026-03-08 |
1.3130 USD |
200,340.2800 TON |
1.3210 USD |
1.2920 USD |
1.3600 USD |
1.3130 USD |
| 2026-03-07 |
1.3210 USD |
118,116.6000 TON |
1.3390 USD |
1.2970 USD |
1.3470 USD |
1.3210 USD |
| 2026-03-06 |
1.3420 USD |
240,666.0900 TON |
1.3470 USD |
1.3020 USD |
1.3520 USD |
1.3420 USD |
| 2026-03-05 |
1.3250 USD |
38,218.3500 TON |
1.3050 USD |
1.3050 USD |
1.3360 USD |
1.3250 USD |
| 2026-03-04 |
1.3180 USD |
251,599.9700 TON |
1.2530 USD |
1.2400 USD |
1.3230 USD |
1.3180 USD |
| 2026-03-03 |
1.2420 USD |
205,575.4900 TON |
1.2300 USD |
1.2040 USD |
1.2510 USD |
1.2420 USD |
| 2026-03-02 |
1.2300 USD |
309,834.0700 TON |
1.2000 USD |
1.1940 USD |
1.2570 USD |
1.2300 USD |
| 2026-03-01 |
1.2080 USD |
227,607.0500 TON |
1.2810 USD |
1.2060 USD |
1.2960 USD |
1.2080 USD |
| 2026-02-28 |
1.2820 USD |
369,547.9100 TON |
1.2990 USD |
1.2250 USD |
1.3040 USD |
1.2820 USD |
| 2026-02-27 |
1.2840 USD |
275,932.8100 TON |
1.2970 USD |
1.2800 USD |
1.3240 USD |
1.2840 USD |
| 2026-02-26 |
1.2840 USD |
472,072.1200 TON |
1.2840 USD |
1.2630 USD |
1.3240 USD |
1.2840 USD |
| 2026-02-25 |
1.3200 USD |
302,085.9000 TON |
1.2890 USD |
1.2790 USD |
1.3470 USD |
1.3200 USD |
| 2026-02-24 |
1.3060 USD |
149,173.0100 TON |
1.3460 USD |
1.3050 USD |
1.3610 USD |
1.3060 USD |
| 2026-02-23 |
1.3530 USD |
180,226.7600 TON |
1.3480 USD |
1.3040 USD |
1.3840 USD |
1.3530 USD |
| 2026-02-22 |
1.3480 USD |
98,861.1500 TON |
1.3380 USD |
1.3090 USD |
1.3490 USD |
1.3480 USD |
| 2026-02-21 |
1.3420 USD |
187,029.1400 TON |
1.3310 USD |
1.3240 USD |
1.3500 USD |
1.3420 USD |
| 2026-02-20 |
1.3380 USD |
135,779.7000 TON |
1.3610 USD |
1.3270 USD |
1.3780 USD |
1.3380 USD |
| 2026-02-19 |
1.3630 USD |
82,408.5800 TON |
1.4110 USD |
1.3550 USD |
1.4280 USD |
1.3630 USD |