Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.4030 USD |
537,857.1494 TON |
1.3940 USD |
1.3340 USD |
1.4570 USD |
1.4110 USD |
| 2026-02-06 |
1.2960 USD |
865,824.4966 TON |
1.2530 USD |
1.1230 USD |
1.4090 USD |
1.3980 USD |
| 2026-02-05 |
1.3800 USD |
119,100.6713 TON |
1.3860 USD |
1.3620 USD |
1.3960 USD |
1.3850 USD |
| 2026-02-04 |
1.3710 USD |
431,872.9004 TON |
1.3980 USD |
1.3350 USD |
1.4190 USD |
1.3880 USD |
| 2026-02-03 |
1.3680 USD |
97,350.4366 TON |
1.3620 USD |
1.3440 USD |
1.3820 USD |
1.3740 USD |
| 2026-02-02 |
1.3520 USD |
213,230.7874 TON |
1.3350 USD |
1.2980 USD |
1.3860 USD |
1.3650 USD |
| 2026-02-01 |
1.3450 USD |
158,609.1015 TON |
1.3490 USD |
1.3140 USD |
1.3730 USD |
1.3370 USD |
| 2026-01-31 |
1.4470 USD |
13,796.5172 TON |
1.4550 USD |
1.4290 USD |
1.4560 USD |
1.4320 USD |
| 2026-01-30 |
1.4360 USD |
130,680.6182 TON |
1.4550 USD |
1.4070 USD |
1.4620 USD |
1.4490 USD |
| 2026-01-29 |
1.4970 USD |
182,992.1620 TON |
1.5330 USD |
1.4260 USD |
1.5460 USD |
1.4350 USD |
| 2026-01-28 |
1.5210 USD |
86,707.5990 TON |
1.5210 USD |
1.5080 USD |
1.5380 USD |
1.5240 USD |
| 2026-01-27 |
1.5150 USD |
209,736.9618 TON |
1.5240 USD |
1.4990 USD |
1.5310 USD |
1.5280 USD |
| 2026-01-26 |
1.5220 USD |
151,484.4627 TON |
1.5050 USD |
1.5050 USD |
1.5350 USD |
1.5310 USD |
| 2026-01-25 |
1.5190 USD |
147,924.8022 TON |
1.5350 USD |
1.4820 USD |
1.5480 USD |
1.4940 USD |
| 2026-01-24 |
1.5220 USD |
25,331.7679 TON |
1.5320 USD |
1.5140 USD |
1.5390 USD |
1.5340 USD |
| 2026-01-23 |
1.5350 USD |
73,017.3289 TON |
1.5420 USD |
1.5280 USD |
1.5420 USD |
1.5350 USD |
| 2026-01-22 |
1.5500 USD |
109,824.7024 TON |
1.5610 USD |
1.5290 USD |
1.5870 USD |
1.5400 USD |
| 2026-01-21 |
1.5550 USD |
87,596.4170 TON |
1.5160 USD |
1.5150 USD |
1.5840 USD |
1.5480 USD |
| 2026-01-20 |
1.5640 USD |
163,475.1931 TON |
1.5860 USD |
1.5490 USD |
1.5860 USD |
1.5600 USD |
| 2026-01-19 |
1.6030 USD |
243,017.9939 TON |
1.6660 USD |
1.5340 USD |
1.6660 USD |
1.5960 USD |
| 2026-01-18 |
1.7140 USD |
196,460.9940 TON |
1.7340 USD |
1.6630 USD |
1.7450 USD |
1.6660 USD |
| 2026-01-17 |
1.7120 USD |
80,578.6689 TON |
1.7200 USD |
1.6980 USD |
1.7260 USD |
1.7180 USD |
| 2026-01-16 |
1.7030 USD |
313,649.3222 TON |
1.6880 USD |
1.6660 USD |
1.7350 USD |
1.6990 USD |
| 2026-01-15 |
1.7710 USD |
383,183.2666 TON |
1.7600 USD |
1.7100 USD |
1.7990 USD |
1.7190 USD |
| 2026-01-14 |
1.7740 USD |
84,993.1387 TON |
1.8000 USD |
1.7560 USD |
1.8000 USD |
1.7750 USD |
| 2026-01-13 |
1.7560 USD |
222,082.6821 TON |
1.7270 USD |
1.7200 USD |
1.8160 USD |
1.7990 USD |
| 2026-01-12 |
1.7380 USD |
221,409.6200 TON |
1.7440 USD |
1.7040 USD |
1.7740 USD |
1.7410 USD |
| 2026-01-11 |
1.7450 USD |
82,524.9955 TON |
1.7370 USD |
1.7280 USD |
1.7660 USD |
1.7570 USD |
| 2026-01-10 |
1.7510 USD |
104,103.7329 TON |
1.7430 USD |
1.7170 USD |
1.7780 USD |
1.7770 USD |
| 2026-01-09 |
1.7930 USD |
175,348.3976 TON |
1.8580 USD |
1.7360 USD |
1.8590 USD |
1.7520 USD |
| 2026-01-08 |
1.8440 USD |
572,324.1258 TON |
1.8690 USD |
1.8140 USD |
1.8980 USD |
1.8660 USD |
| 2026-01-07 |
1.8680 USD |
148,897.9842 TON |
1.8980 USD |
1.8460 USD |
1.8980 USD |
1.8940 USD |
| 2026-01-06 |
1.9090 USD |
316,146.4490 TON |
1.8960 USD |
1.8740 USD |
1.9470 USD |
1.8740 USD |
| 2026-01-05 |
1.8640 USD |
212,760.3034 TON |
1.8660 USD |
1.8350 USD |
1.9020 USD |
1.8830 USD |
| 2026-01-04 |
1.8550 USD |
254,223.0000 TON |
1.8460 USD |
1.8380 USD |
1.8780 USD |
1.8580 USD |
| 2026-01-03 |
1.8060 USD |
324,274.0455 TON |
1.8010 USD |
1.7770 USD |
1.8350 USD |
1.7910 USD |
| 2026-01-02 |
1.7220 USD |
344,119.9565 TON |
1.6910 USD |
1.6650 USD |
1.7950 USD |
1.7950 USD |
| 2026-01-01 |
1.6780 USD |
154,392.5016 TON |
1.6570 USD |
1.6510 USD |
1.7030 USD |
1.7000 USD |
| 2025-12-31 |
1.6250 USD |
160,364.9002 TON |
1.6230 USD |
1.5980 USD |
1.6460 USD |
1.6220 USD |
| 2025-12-30 |
1.5970 USD |
263,750.7745 TON |
1.5680 USD |
1.5510 USD |
1.6500 USD |
1.6230 USD |
| 2025-12-29 |
1.6470 USD |
524,446.1971 TON |
1.6480 USD |
1.5950 USD |
1.6910 USD |
1.6240 USD |
| 2025-12-28 |
1.6370 USD |
379,075.1695 TON |
1.6210 USD |
1.5940 USD |
1.6710 USD |
1.6540 USD |
| 2025-12-27 |
1.5570 USD |
72,682.7825 TON |
1.5480 USD |
1.5390 USD |
1.5780 USD |
1.5750 USD |
| 2025-12-26 |
1.5260 USD |
216,176.5442 TON |
1.4980 USD |
1.4960 USD |
1.5470 USD |
1.5470 USD |
| 2025-12-25 |
1.5100 USD |
246,797.3312 TON |
1.4920 USD |
1.4680 USD |
1.5680 USD |
1.4730 USD |
| 2025-12-24 |
1.4740 USD |
212,351.5832 TON |
1.4820 USD |
1.4510 USD |
1.4970 USD |
1.4930 USD |
| 2025-12-23 |
1.4600 USD |
242,686.1060 TON |
1.4670 USD |
1.4430 USD |
1.4850 USD |
1.4830 USD |
| 2025-12-22 |
1.4650 USD |
257,020.4576 TON |
1.4590 USD |
1.4330 USD |
1.4820 USD |
1.4680 USD |
| 2025-12-21 |
1.4800 USD |
8,354.9320 TON |
1.4860 USD |
1.4740 USD |
1.4860 USD |
1.4830 USD |
| 2025-12-20 |
1.4830 USD |
112,331.3514 TON |
1.4880 USD |
1.4660 USD |
1.5000 USD |
1.4890 USD |