Identifier on Gemini: tonusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.5423 USD |
35,321.0467 TON |
1.4916 USD |
1.4916 USD |
1.4917 USD |
1.5505 USD |
| 2025-12-15 |
1.4796 USD |
13,514.0442 TON |
1.5413 USD |
1.4724 USD |
1.4796 USD |
1.4796 USD |
| 2025-12-14 |
1.5480 USD |
22,205.9877 TON |
1.6111 USD |
1.5495 USD |
1.5663 USD |
1.5592 USD |
| 2025-12-13 |
1.6111 USD |
9,241.8412 TON |
1.6099 USD |
1.6071 USD |
1.6097 USD |
1.6111 USD |
| 2025-12-12 |
1.6048 USD |
11,832.0658 TON |
1.6524 USD |
1.5840 USD |
1.5921 USD |
1.5989 USD |
| 2025-12-11 |
1.6524 USD |
17,580.1547 TON |
1.6616 USD |
1.5966 USD |
1.5968 USD |
1.6524 USD |
| 2025-12-10 |
1.6793 USD |
7,012.9435 TON |
1.6647 USD |
1.6329 USD |
1.6329 USD |
1.6722 USD |
| 2025-12-09 |
1.6763 USD |
18,544.5505 TON |
1.6390 USD |
1.6083 USD |
1.6083 USD |
1.6763 USD |
| 2025-12-08 |
1.6367 USD |
18,031.7339 TON |
1.6088 USD |
1.6088 USD |
1.6088 USD |
1.6367 USD |
| 2025-12-07 |
1.6682 USD |
9,773.9818 TON |
1.5900 USD |
1.5561 USD |
1.5817 USD |
1.6613 USD |
| 2025-12-06 |
1.5949 USD |
8,481.8425 TON |
1.5680 USD |
1.5680 USD |
1.5697 USD |
1.5949 USD |
| 2025-12-05 |
1.5474 USD |
15,043.7031 TON |
1.5942 USD |
1.5358 USD |
1.5474 USD |
1.5474 USD |
| 2025-12-04 |
1.5954 USD |
22,829.9730 TON |
1.6578 USD |
1.5718 USD |
1.5984 USD |
1.5823 USD |
| 2025-12-03 |
1.6620 USD |
22,926.2833 TON |
1.5839 USD |
1.5732 USD |
1.5839 USD |
1.6621 USD |
| 2025-12-02 |
1.5839 USD |
33,779.4719 TON |
1.5069 USD |
1.4886 USD |
1.4953 USD |
1.5839 USD |
| 2025-12-01 |
1.4973 USD |
89,640.5029 TON |
1.5943 USD |
1.4397 USD |
1.4681 USD |
1.4895 USD |
| 2025-11-30 |
1.6058 USD |
36,525.8725 TON |
1.5862 USD |
1.5515 USD |
1.5548 USD |
1.6102 USD |
| 2025-11-29 |
1.5862 USD |
6,196.7845 TON |
1.5933 USD |
1.5797 USD |
1.5818 USD |
1.5862 USD |
| 2025-11-28 |
1.5933 USD |
24,831.1929 TON |
1.6308 USD |
1.5865 USD |
1.6022 USD |
1.5933 USD |
| 2025-11-27 |
1.6571 USD |
7,163.4881 TON |
1.6159 USD |
1.5927 USD |
1.5935 USD |
1.6571 USD |
| 2025-11-26 |
1.6159 USD |
15,510.9355 TON |
1.5707 USD |
1.5492 USD |
1.5492 USD |
1.6036 USD |
| 2025-11-25 |
1.5499 USD |
37,871.9638 TON |
1.5500 USD |
1.4854 USD |
1.5085 USD |
1.5443 USD |
| 2025-11-24 |
1.5801 USD |
64,724.6594 TON |
1.4689 USD |
1.4575 USD |
1.4681 USD |
1.5801 USD |
| 2025-11-23 |
1.4849 USD |
14,227.6870 TON |
1.5330 USD |
1.4798 USD |
1.4849 USD |
1.4849 USD |
| 2025-11-22 |
1.5122 USD |
16,108.6410 TON |
1.5220 USD |
1.4902 USD |
1.4933 USD |
1.5122 USD |
| 2025-11-21 |
1.5164 USD |
96,539.9441 TON |
1.5913 USD |
1.4677 USD |
1.4976 USD |
1.5008 USD |
| 2025-11-20 |
1.6187 USD |
20,939.9228 TON |
1.7189 USD |
1.5913 USD |
1.6135 USD |
1.6147 USD |
| 2025-11-19 |
1.7189 USD |
20,406.4190 TON |
1.7887 USD |
1.6902 USD |
1.6969 USD |
1.7189 USD |
| 2025-11-18 |
1.8131 USD |
17,882.3280 TON |
1.7557 USD |
1.7419 USD |
1.7557 USD |
1.8131 USD |
| 2025-11-17 |
1.7510 USD |
32,800.6778 TON |
1.8301 USD |
1.7249 USD |
1.7306 USD |
1.7659 USD |
| 2025-11-16 |
1.7817 USD |
16,461.6984 TON |
1.8576 USD |
1.7501 USD |
1.7665 USD |
1.7817 USD |
| 2025-11-15 |
1.8576 USD |
9,008.4760 TON |
1.8151 USD |
1.8086 USD |
1.8333 USD |
1.8576 USD |
| 2025-11-14 |
1.8530 USD |
32,275.1793 TON |
1.9945 USD |
1.8207 USD |
1.8343 USD |
1.8491 USD |
| 2025-11-13 |
1.9507 USD |
46,417.9698 TON |
2.0035 USD |
1.9498 USD |
1.9603 USD |
1.9530 USD |
| 2025-11-12 |
2.0035 USD |
7,961.0392 TON |
2.0232 USD |
1.9946 USD |
1.9946 USD |
2.0035 USD |
| 2025-11-11 |
2.0394 USD |
12,030.0025 TON |
2.1107 USD |
2.0339 USD |
2.0398 USD |
2.0394 USD |
| 2025-11-10 |
2.1107 USD |
12,197.8773 TON |
2.1011 USD |
2.1006 USD |
2.1006 USD |
2.1107 USD |
| 2025-11-09 |
2.1162 USD |
6,874.0355 TON |
2.0903 USD |
2.0263 USD |
2.0263 USD |
2.1162 USD |
| 2025-11-08 |
2.0903 USD |
13,270.0812 TON |
2.1116 USD |
2.0508 USD |
2.0726 USD |
2.0903 USD |
| 2025-11-07 |
2.1096 USD |
35,439.8629 TON |
1.9568 USD |
1.9214 USD |
1.9437 USD |
2.0932 USD |
| 2025-11-06 |
1.9288 USD |
5,506.8598 TON |
1.9620 USD |
1.9162 USD |
1.9240 USD |
1.9288 USD |
| 2025-11-05 |
1.9658 USD |
14,884.6313 TON |
1.9038 USD |
1.8366 USD |
1.8879 USD |
1.9658 USD |
| 2025-11-04 |
1.8992 USD |
17,093.7552 TON |
2.0093 USD |
1.8081 USD |
1.8731 USD |
1.9028 USD |
| 2025-11-03 |
2.0071 USD |
24,400.1385 TON |
2.3122 USD |
2.0000 USD |
2.0299 USD |
2.0071 USD |
| 2025-11-02 |
2.2894 USD |
6,468.7687 TON |
2.3094 USD |
2.2681 USD |
2.2821 USD |
2.2853 USD |
| 2025-11-01 |
2.3094 USD |
9,441.7918 TON |
2.2866 USD |
2.2786 USD |
2.2926 USD |
2.3094 USD |
| 2025-10-31 |
2.2900 USD |
25,498.7656 TON |
2.1520 USD |
2.1440 USD |
2.1440 USD |
2.2900 USD |
| 2025-10-30 |
2.1336 USD |
5,631.0653 TON |
2.2589 USD |
2.0859 USD |
2.0905 USD |
2.1300 USD |
| 2025-10-29 |
2.2589 USD |
17,122.5933 TON |
2.2392 USD |
2.1828 USD |
2.2255 USD |
2.2589 USD |
| 2025-10-28 |
2.1969 USD |
7,895.5825 TON |
2.2408 USD |
2.1935 USD |
2.2309 USD |
2.1969 USD |