Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.3170 USD |
70,197.3816 TON |
1.3170 USD |
1.3070 USD |
1.3240 USD |
1.3220 USD |
| 2026-09-16 |
1.3060 USD |
317,405.1133 TON |
1.3210 USD |
1.2850 USD |
1.3210 USD |
1.3150 USD |
| 2026-09-15 |
1.3290 USD |
221,692.0742 TON |
1.3530 USD |
1.3060 USD |
1.3550 USD |
1.3210 USD |
| 2026-09-14 |
1.3540 USD |
191,963.0913 TON |
1.3430 USD |
1.3370 USD |
1.3730 USD |
1.3520 USD |
| 2026-09-13 |
1.3600 USD |
194,197.2166 TON |
1.3850 USD |
1.3410 USD |
1.3850 USD |
1.3450 USD |
| 2026-09-12 |
1.3760 USD |
191,294.4075 TON |
1.3640 USD |
1.3590 USD |
1.3860 USD |
1.3820 USD |
| 2026-09-11 |
1.3590 USD |
371,109.3910 TON |
1.3440 USD |
1.3320 USD |
1.3860 USD |
1.3640 USD |
| 2026-09-10 |
1.3570 USD |
415,224.7497 TON |
1.3730 USD |
1.3350 USD |
1.3830 USD |
1.3490 USD |
| 2026-09-09 |
1.3840 USD |
345,698.3674 TON |
1.4020 USD |
1.3550 USD |
1.4120 USD |
1.3700 USD |
| 2026-09-08 |
1.3950 USD |
397,014.0103 TON |
1.3900 USD |
1.3780 USD |
1.4120 USD |
1.4000 USD |
| 2026-09-07 |
1.4040 USD |
323,713.1190 TON |
1.4330 USD |
1.3840 USD |
1.4360 USD |
1.3870 USD |
| 2026-09-06 |
1.4190 USD |
205,784.0434 TON |
1.4320 USD |
1.4050 USD |
1.4380 USD |
1.4330 USD |
| 2026-09-05 |
1.4230 USD |
199,396.5638 TON |
1.3950 USD |
1.3880 USD |
1.4470 USD |
1.4320 USD |
| 2026-09-04 |
1.3830 USD |
443,871.0696 TON |
1.3700 USD |
1.3530 USD |
1.4270 USD |
1.3890 USD |
| 2026-09-03 |
1.3560 USD |
283,395.9063 TON |
1.3310 USD |
1.3230 USD |
1.3810 USD |
1.3720 USD |
| 2026-09-02 |
1.3200 USD |
161,121.1053 TON |
1.3170 USD |
1.2960 USD |
1.3370 USD |
1.3280 USD |
| 2026-09-01 |
1.3420 USD |
727,654.9868 TON |
1.3870 USD |
1.3060 USD |
1.4070 USD |
1.3160 USD |
| 2026-08-31 |
1.3760 USD |
756,644.1923 TON |
1.3350 USD |
1.3210 USD |
1.4560 USD |
1.3990 USD |
| 2026-08-30 |
1.3650 USD |
189,211.1638 TON |
1.3550 USD |
1.3400 USD |
1.3830 USD |
1.3400 USD |
| 2026-08-29 |
1.3590 USD |
276,642.0809 TON |
1.3700 USD |
1.3450 USD |
1.3700 USD |
1.3530 USD |
| 2026-08-28 |
1.3770 USD |
602,135.6987 TON |
1.4170 USD |
1.3480 USD |
1.4270 USD |
1.3700 USD |
| 2026-08-27 |
1.4160 USD |
257,977.6371 TON |
1.4080 USD |
1.3720 USD |
1.4520 USD |
1.4150 USD |
| 2026-08-26 |
1.4050 USD |
290,012.9964 TON |
1.4410 USD |
1.3660 USD |
1.4530 USD |
1.4080 USD |
| 2026-08-25 |
1.4690 USD |
310,152.4256 TON |
1.4630 USD |
1.4370 USD |
1.5040 USD |
1.4410 USD |
| 2026-08-24 |
1.4760 USD |
454,608.1039 TON |
1.4920 USD |
1.4560 USD |
1.4960 USD |
1.4650 USD |
| 2026-08-23 |
1.5020 USD |
661,651.0189 TON |
1.4430 USD |
1.4220 USD |
1.5450 USD |
1.4930 USD |
| 2026-08-22 |
1.4800 USD |
793,066.2033 TON |
1.4910 USD |
1.3860 USD |
1.5590 USD |
1.4440 USD |
| 2026-08-21 |
1.4490 USD |
571,420.3582 TON |
1.3990 USD |
1.3920 USD |
1.4930 USD |
1.4870 USD |
| 2026-08-20 |
1.3750 USD |
337,387.2612 TON |
1.3650 USD |
1.3400 USD |
1.4120 USD |
1.3990 USD |
| 2026-08-19 |
1.3420 USD |
317,932.0343 TON |
1.3190 USD |
1.3130 USD |
1.3830 USD |
1.3630 USD |
| 2026-08-18 |
1.3250 USD |
297,947.6333 TON |
1.3280 USD |
1.2960 USD |
1.3500 USD |
1.3210 USD |
| 2026-08-17 |
1.3270 USD |
68,187.4845 TON |
1.3330 USD |
1.3180 USD |
1.3390 USD |
1.3270 USD |
| 2026-08-16 |
1.3400 USD |
73,310.6083 TON |
1.3420 USD |
1.3280 USD |
1.3510 USD |
1.3320 USD |
| 2026-08-15 |
1.3410 USD |
102,305.0629 TON |
1.3350 USD |
1.3290 USD |
1.3610 USD |
1.3440 USD |
| 2026-08-14 |
1.3260 USD |
220,460.6291 TON |
1.3320 USD |
1.3180 USD |
1.3440 USD |
1.3350 USD |
| 2026-08-13 |
1.3340 USD |
172,927.3534 TON |
1.3490 USD |
1.3150 USD |
1.3540 USD |
1.3330 USD |
| 2026-08-12 |
1.3490 USD |
179,466.5119 TON |
1.3370 USD |
1.3320 USD |
1.3720 USD |
1.3470 USD |
| 2026-08-11 |
1.3290 USD |
220,754.9749 TON |
1.3260 USD |
1.3120 USD |
1.3510 USD |
1.3380 USD |
| 2026-08-10 |
1.3300 USD |
136,212.2194 TON |
1.3180 USD |
1.3150 USD |
1.3480 USD |
1.3250 USD |
| 2026-08-09 |
1.3380 USD |
171,417.5523 TON |
1.3630 USD |
1.3140 USD |
1.3670 USD |
1.3160 USD |
| 2026-08-08 |
1.3600 USD |
124,969.0753 TON |
1.3530 USD |
1.3460 USD |
1.3690 USD |
1.3620 USD |
| 2026-08-07 |
1.3350 USD |
534,034.2357 TON |
1.3680 USD |
1.3010 USD |
1.3720 USD |
1.3540 USD |
| 2026-08-06 |
1.3790 USD |
230,965.5745 TON |
1.4030 USD |
1.3660 USD |
1.4040 USD |
1.3680 USD |
| 2026-08-05 |
1.4010 USD |
805,831.0545 TON |
1.3890 USD |
1.3750 USD |
1.4180 USD |
1.4020 USD |
| 2026-08-04 |
1.3670 USD |
634,082.8474 TON |
1.4130 USD |
1.2950 USD |
1.4170 USD |
1.3910 USD |
| 2026-08-03 |
1.4020 USD |
195,881.4004 TON |
1.4270 USD |
1.3900 USD |
1.4270 USD |
1.4120 USD |
| 2026-08-02 |
1.4080 USD |
111,857.6171 TON |
1.3930 USD |
1.3910 USD |
1.4280 USD |
1.4260 USD |
| 2026-08-01 |
1.3870 USD |
101,176.5492 TON |
1.4050 USD |
1.3780 USD |
1.4120 USD |
1.3910 USD |
| 2026-07-31 |
1.3900 USD |
258,649.7392 TON |
1.4290 USD |
1.3790 USD |
1.4290 USD |
1.4050 USD |
| 2026-07-30 |
1.4190 USD |
220,060.9639 TON |
1.4040 USD |
1.3940 USD |
1.4360 USD |
1.4260 USD |