Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.4990 USD |
86,525.2134 TON |
1.4940 USD |
1.4830 USD |
1.5100 USD |
1.5100 USD |
| 2025-12-15 |
1.5690 USD |
140,211.9506 TON |
1.5520 USD |
1.5430 USD |
1.5780 USD |
1.5680 USD |
| 2025-12-14 |
1.5950 USD |
262,565.5637 TON |
1.6190 USD |
1.5360 USD |
1.6380 USD |
1.5460 USD |
| 2025-12-13 |
1.6160 USD |
75,971.1362 TON |
1.6110 USD |
1.6060 USD |
1.6280 USD |
1.6110 USD |
| 2025-12-12 |
1.6290 USD |
159,955.5484 TON |
1.6490 USD |
1.5850 USD |
1.6530 USD |
1.5930 USD |
| 2025-12-11 |
1.6160 USD |
151,590.7820 TON |
1.6580 USD |
1.5920 USD |
1.6590 USD |
1.6430 USD |
| 2025-12-10 |
1.6690 USD |
166,209.5247 TON |
1.6610 USD |
1.6300 USD |
1.7030 USD |
1.6980 USD |
| 2025-12-09 |
1.6150 USD |
20,768.1805 TON |
1.6200 USD |
1.6040 USD |
1.6290 USD |
1.6280 USD |
| 2025-12-08 |
1.6440 USD |
195,134.1550 TON |
1.6150 USD |
1.6040 USD |
1.6790 USD |
1.6190 USD |
| 2025-12-07 |
1.5900 USD |
86,366.5566 TON |
1.5990 USD |
1.5540 USD |
1.6260 USD |
1.6230 USD |
| 2025-12-06 |
1.5780 USD |
39,647.4113 TON |
1.5700 USD |
1.5680 USD |
1.6020 USD |
1.5960 USD |
| 2025-12-05 |
1.5930 USD |
31,804.2154 TON |
1.5930 USD |
1.5780 USD |
1.6020 USD |
1.5970 USD |
| 2025-12-04 |
1.6140 USD |
196,761.8172 TON |
1.6490 USD |
1.5730 USD |
1.6580 USD |
1.5930 USD |
| 2025-12-03 |
1.5970 USD |
90,051.9602 TON |
1.5820 USD |
1.5720 USD |
1.6230 USD |
1.6160 USD |
| 2025-12-02 |
1.5060 USD |
124,363.1688 TON |
1.5040 USD |
1.4860 USD |
1.5750 USD |
1.5610 USD |
| 2025-12-01 |
1.4710 USD |
1,472,852.0907 TON |
1.5960 USD |
1.4370 USD |
1.5990 USD |
1.4940 USD |
| 2025-11-30 |
1.5650 USD |
26,578.2860 TON |
1.5800 USD |
1.5490 USD |
1.5850 USD |
1.5720 USD |
| 2025-11-29 |
1.5880 USD |
78,213.5446 TON |
1.5860 USD |
1.5770 USD |
1.6120 USD |
1.5820 USD |
| 2025-11-28 |
1.6290 USD |
102,095.7401 TON |
1.6370 USD |
1.5920 USD |
1.6560 USD |
1.6040 USD |
| 2025-11-27 |
1.6140 USD |
145,502.9969 TON |
1.6090 USD |
1.5890 USD |
1.6570 USD |
1.6340 USD |
| 2025-11-26 |
1.5800 USD |
138,567.3083 TON |
1.5630 USD |
1.5470 USD |
1.6150 USD |
1.6070 USD |
| 2025-11-25 |
1.5140 USD |
112,103.6633 TON |
1.5480 USD |
1.4890 USD |
1.5490 USD |
1.5290 USD |
| 2025-11-24 |
1.4750 USD |
78,820.8086 TON |
1.4700 USD |
1.4560 USD |
1.4960 USD |
1.4710 USD |
| 2025-11-23 |
1.5210 USD |
81,448.9438 TON |
1.5370 USD |
1.5030 USD |
1.5460 USD |
1.5170 USD |
| 2025-11-22 |
1.5140 USD |
90,573.2066 TON |
1.5270 USD |
1.4890 USD |
1.5540 USD |
1.5320 USD |
| 2025-11-21 |
1.5110 USD |
451,829.8855 TON |
1.5640 USD |
1.4460 USD |
1.5840 USD |
1.5170 USD |
| 2025-11-20 |
1.6490 USD |
428,599.9942 TON |
1.7280 USD |
1.5600 USD |
1.7390 USD |
1.5610 USD |
| 2025-11-19 |
1.7480 USD |
109,462.9347 TON |
1.7950 USD |
1.6910 USD |
1.7970 USD |
1.7050 USD |
| 2025-11-18 |
1.7900 USD |
151,989.2255 TON |
1.7590 USD |
1.7440 USD |
1.8310 USD |
1.7950 USD |
| 2025-11-17 |
1.7910 USD |
109,789.8325 TON |
1.8240 USD |
1.7220 USD |
1.8510 USD |
1.7430 USD |
| 2025-11-16 |
1.8130 USD |
112,783.3189 TON |
1.8560 USD |
1.7520 USD |
1.8640 USD |
1.8220 USD |
| 2025-11-15 |
1.8390 USD |
70,842.1378 TON |
1.8340 USD |
1.8020 USD |
1.8870 USD |
1.8620 USD |
| 2025-11-14 |
1.8860 USD |
305,638.1313 TON |
1.9830 USD |
1.7950 USD |
1.9910 USD |
1.8180 USD |
| 2025-11-13 |
2.0250 USD |
317,839.3673 TON |
2.0110 USD |
1.9410 USD |
2.1030 USD |
1.9710 USD |
| 2025-11-12 |
2.0710 USD |
36,537.9588 TON |
2.0360 USD |
2.0220 USD |
2.1210 USD |
2.0950 USD |
| 2025-11-11 |
2.1030 USD |
63,185.7827 TON |
2.1420 USD |
2.0400 USD |
2.1600 USD |
2.0570 USD |
| 2025-11-10 |
2.1230 USD |
37,491.3891 TON |
2.1080 USD |
2.1000 USD |
2.1390 USD |
2.1220 USD |
| 2025-11-09 |
2.1010 USD |
57,869.0879 TON |
2.0950 USD |
2.0260 USD |
2.1420 USD |
2.1080 USD |
| 2025-11-08 |
2.0970 USD |
164,394.1754 TON |
2.0960 USD |
2.0490 USD |
2.1460 USD |
2.0920 USD |
| 2025-11-07 |
2.0300 USD |
203,901.4316 TON |
1.9620 USD |
1.9210 USD |
2.1270 USD |
2.0900 USD |
| 2025-11-06 |
1.9310 USD |
110,528.8313 TON |
1.9570 USD |
1.8900 USD |
1.9590 USD |
1.9410 USD |
| 2025-11-05 |
1.9070 USD |
122,458.3572 TON |
1.9040 USD |
1.8340 USD |
1.9670 USD |
1.9630 USD |
| 2025-11-04 |
1.9360 USD |
302,601.1452 TON |
2.0110 USD |
1.8080 USD |
2.0420 USD |
1.8610 USD |
| 2025-11-03 |
2.1430 USD |
227,975.4245 TON |
2.3090 USD |
1.9990 USD |
2.3090 USD |
2.0250 USD |
| 2025-11-02 |
2.3130 USD |
96,804.9215 TON |
2.3080 USD |
2.2900 USD |
2.3540 USD |
2.2900 USD |
| 2025-11-01 |
2.3110 USD |
94,035.7933 TON |
2.2890 USD |
2.2790 USD |
2.3410 USD |
2.3100 USD |
| 2025-10-31 |
2.2060 USD |
215,635.5096 TON |
2.1540 USD |
2.1370 USD |
2.2860 USD |
2.2640 USD |
| 2025-10-30 |
2.1850 USD |
75,165.9977 TON |
2.2120 USD |
2.1410 USD |
2.2270 USD |
2.1450 USD |
| 2025-10-29 |
2.2550 USD |
209,196.3879 TON |
2.2440 USD |
2.1740 USD |
2.3210 USD |
2.2390 USD |
| 2025-10-28 |
2.2650 USD |
153,199.0541 TON |
2.2340 USD |
2.2050 USD |
2.3200 USD |
2.2780 USD |