Identifier on Coinbase Pro: TON-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-18 |
1.4160 USD |
85,589.9700 TON |
1.4270 USD |
1.4120 USD |
1.4490 USD |
1.4160 USD |
| 2026-02-17 |
1.4260 USD |
248,054.5200 TON |
1.4440 USD |
1.4100 USD |
1.4550 USD |
1.4260 USD |
| 2026-02-16 |
1.4380 USD |
83,248.5100 TON |
1.4680 USD |
1.4290 USD |
1.4720 USD |
1.4380 USD |
| 2026-02-15 |
1.4710 USD |
119,786.9800 TON |
1.4930 USD |
1.4490 USD |
1.4950 USD |
1.4710 USD |
| 2026-02-14 |
1.5050 USD |
137,604.4200 TON |
1.4540 USD |
1.4450 USD |
1.5070 USD |
1.5050 USD |
| 2026-02-13 |
1.4550 USD |
197,889.1600 TON |
1.3920 USD |
1.3830 USD |
1.4810 USD |
1.4550 USD |
| 2026-02-12 |
1.3790 USD |
152,404.5800 TON |
1.3190 USD |
1.3190 USD |
1.3870 USD |
1.3790 USD |
| 2026-02-11 |
1.3250 USD |
141,181.0100 TON |
1.3380 USD |
1.2890 USD |
1.3380 USD |
1.3250 USD |
| 2026-02-10 |
1.3350 USD |
156,365.9100 TON |
1.3590 USD |
1.3250 USD |
1.3680 USD |
1.3350 USD |
| 2026-02-09 |
1.3770 USD |
140,623.3700 TON |
1.3980 USD |
1.3360 USD |
1.4040 USD |
1.3770 USD |
| 2026-02-08 |
1.4110 USD |
80,319.6000 TON |
1.4220 USD |
1.3860 USD |
1.4310 USD |
1.4110 USD |
| 2026-02-07 |
1.4130 USD |
606,071.1400 TON |
1.3960 USD |
1.3350 USD |
1.4600 USD |
1.4130 USD |
| 2026-02-06 |
1.3850 USD |
842,594.6900 TON |
1.2550 USD |
1.1250 USD |
1.4050 USD |
1.3850 USD |
| 2026-02-05 |
1.3300 USD |
307,271.8900 TON |
1.3840 USD |
1.3020 USD |
1.4050 USD |
1.3300 USD |
| 2026-02-04 |
1.3900 USD |
256,087.2400 TON |
1.3950 USD |
1.3350 USD |
1.4200 USD |
1.3900 USD |
| 2026-02-03 |
1.4250 USD |
210,908.9000 TON |
1.3580 USD |
1.3370 USD |
1.4250 USD |
1.4250 USD |
| 2026-02-02 |
1.3680 USD |
211,990.2000 TON |
1.3360 USD |
1.2970 USD |
1.3860 USD |
1.3680 USD |
| 2026-02-01 |
1.3270 USD |
314,520.6700 TON |
1.3490 USD |
1.3080 USD |
1.3740 USD |
1.3270 USD |
| 2026-01-31 |
1.3400 USD |
329,896.1300 TON |
1.4550 USD |
1.3180 USD |
1.4560 USD |
1.3400 USD |
| 2026-01-30 |
1.4520 USD |
239,134.0800 TON |
1.4550 USD |
1.4080 USD |
1.4720 USD |
1.4520 USD |
| 2026-01-29 |
1.4580 USD |
361,298.9400 TON |
1.5290 USD |
1.4260 USD |
1.5460 USD |
1.4580 USD |
| 2026-01-28 |
1.5240 USD |
170,458.6000 TON |
1.5170 USD |
1.5080 USD |
1.5390 USD |
1.5240 USD |
| 2026-01-27 |
1.5260 USD |
199,880.4500 TON |
1.5230 USD |
1.4990 USD |
1.5330 USD |
1.5260 USD |
| 2026-01-26 |
1.5240 USD |
172,700.0800 TON |
1.5040 USD |
1.5040 USD |
1.5340 USD |
1.5240 USD |
| 2026-01-25 |
1.4970 USD |
241,215.5000 TON |
1.5340 USD |
1.4830 USD |
1.5490 USD |
1.4970 USD |
| 2026-01-24 |
1.5440 USD |
96,596.9700 TON |
1.5330 USD |
1.5100 USD |
1.5460 USD |
1.5440 USD |
| 2026-01-23 |
1.5310 USD |
284,948.0100 TON |
1.5410 USD |
1.5150 USD |
1.5550 USD |
1.5310 USD |
| 2026-01-22 |
1.5390 USD |
271,986.3200 TON |
1.5630 USD |
1.5300 USD |
1.5870 USD |
1.5390 USD |
| 2026-01-21 |
1.5460 USD |
439,224.0500 TON |
1.5190 USD |
1.5140 USD |
1.5880 USD |
1.5460 USD |
| 2026-01-20 |
1.5250 USD |
297,643.4200 TON |
1.5840 USD |
1.5250 USD |
1.5870 USD |
1.5250 USD |
| 2026-01-19 |
1.5830 USD |
518,480.3400 TON |
1.6640 USD |
1.5340 USD |
1.6640 USD |
1.5830 USD |
| 2026-01-18 |
1.6930 USD |
200,180.2800 TON |
1.7360 USD |
1.6930 USD |
1.7470 USD |
1.6930 USD |
| 2026-01-17 |
1.7360 USD |
188,534.8000 TON |
1.7200 USD |
1.6990 USD |
1.7450 USD |
1.7360 USD |
| 2026-01-16 |
1.7120 USD |
398,574.4900 TON |
1.6730 USD |
1.6670 USD |
1.7410 USD |
1.7120 USD |
| 2026-01-15 |
1.6950 USD |
450,471.7100 TON |
1.7620 USD |
1.6700 USD |
1.8000 USD |
1.6950 USD |
| 2026-01-14 |
1.7640 USD |
343,973.5100 TON |
1.7990 USD |
1.7330 USD |
1.8090 USD |
1.7640 USD |
| 2026-01-13 |
1.7650 USD |
251,449.0000 TON |
1.7280 USD |
1.7180 USD |
1.7660 USD |
1.7650 USD |
| 2026-01-12 |
1.7290 USD |
300,898.7700 TON |
1.7440 USD |
1.7040 USD |
1.7740 USD |
1.7290 USD |
| 2026-01-11 |
1.7530 USD |
253,415.6900 TON |
1.7370 USD |
1.7270 USD |
1.7720 USD |
1.7530 USD |
| 2026-01-10 |
1.7490 USD |
131,096.7800 TON |
1.7420 USD |
1.7170 USD |
1.7900 USD |
1.7490 USD |
| 2026-01-09 |
1.7330 USD |
403,572.5700 TON |
1.8590 USD |
1.7290 USD |
1.8600 USD |
1.7330 USD |
| 2026-01-08 |
1.8710 USD |
435,789.3500 TON |
1.8690 USD |
1.8170 USD |
1.8980 USD |
1.8710 USD |
| 2026-01-07 |
1.8670 USD |
282,992.6400 TON |
1.8950 USD |
1.8460 USD |
1.9120 USD |
1.8670 USD |
| 2026-01-06 |
1.8950 USD |
1,248,736.1900 TON |
1.8940 USD |
1.8550 USD |
1.9670 USD |
1.8950 USD |
| 2026-01-05 |
1.9070 USD |
340,439.7500 TON |
1.8670 USD |
1.8310 USD |
1.9310 USD |
1.9070 USD |
| 2026-01-04 |
1.8550 USD |
275,501.8900 TON |
1.8490 USD |
1.8360 USD |
1.8970 USD |
1.8550 USD |
| 2026-01-03 |
1.8520 USD |
589,113.3600 TON |
1.8040 USD |
1.7750 USD |
1.8860 USD |
1.8520 USD |
| 2026-01-02 |
1.8190 USD |
665,438.6900 TON |
1.6900 USD |
1.6650 USD |
1.9170 USD |
1.8190 USD |
| 2026-01-01 |
1.7040 USD |
126,962.8600 TON |
1.6570 USD |
1.6520 USD |
1.7040 USD |
1.7040 USD |
| 2025-12-31 |
1.6520 USD |
194,349.4500 TON |
1.6220 USD |
1.5970 USD |
1.6640 USD |
1.6520 USD |