Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
2.9060 USD |
161,371.5278 TON |
2.9120 USD |
2.8790 USD |
2.9350 USD |
2.9000 USD |
| 2025-06-23 |
2.7800 USD |
63,422.5574 TON |
2.7340 USD |
2.7140 USD |
2.8560 USD |
2.8390 USD |
| 2025-06-22 |
2.7290 USD |
96,560.5576 TON |
2.8550 USD |
2.6080 USD |
2.8920 USD |
2.6720 USD |
| 2025-06-21 |
2.9190 USD |
17,485.3773 TON |
2.9370 USD |
2.8700 USD |
2.9710 USD |
2.8870 USD |
| 2025-06-20 |
2.9660 USD |
24,633.9374 TON |
2.9680 USD |
2.9370 USD |
2.9980 USD |
2.9950 USD |
| 2025-06-19 |
2.9400 USD |
53,716.2290 TON |
2.9480 USD |
2.9050 USD |
2.9690 USD |
2.9640 USD |
| 2025-06-18 |
2.9130 USD |
81,043.0050 TON |
2.9610 USD |
2.8480 USD |
2.9910 USD |
2.8950 USD |
| 2025-06-17 |
2.9710 USD |
14,743.0972 TON |
2.9660 USD |
2.9160 USD |
2.9980 USD |
2.9740 USD |
| 2025-06-16 |
3.0220 USD |
167,329.2237 TON |
2.9760 USD |
2.9560 USD |
3.0450 USD |
3.0410 USD |
| 2025-06-15 |
2.9590 USD |
10,740.5280 TON |
2.9510 USD |
2.9460 USD |
2.9820 USD |
2.9650 USD |
| 2025-06-14 |
3.0150 USD |
13,350.8284 TON |
3.0270 USD |
2.9940 USD |
3.0360 USD |
2.9960 USD |
| 2025-06-13 |
2.9580 USD |
78,226.2272 TON |
3.0860 USD |
2.9030 USD |
3.0860 USD |
2.9620 USD |
| 2025-06-12 |
3.2050 USD |
42,886.2393 TON |
3.2390 USD |
3.1490 USD |
3.2440 USD |
3.1880 USD |
| 2025-06-11 |
3.2700 USD |
78,167.3721 TON |
3.3480 USD |
3.2190 USD |
3.3480 USD |
3.2500 USD |
| 2025-06-10 |
3.3210 USD |
121,845.9844 TON |
3.3090 USD |
3.2740 USD |
3.3920 USD |
3.3480 USD |
| 2025-06-09 |
3.2370 USD |
126,149.8925 TON |
3.1780 USD |
3.1510 USD |
3.3320 USD |
3.3190 USD |
| 2025-06-08 |
3.1720 USD |
18,652.1943 TON |
3.1780 USD |
3.1210 USD |
3.2010 USD |
3.2010 USD |
| 2025-06-07 |
3.1880 USD |
25,014.1694 TON |
3.1580 USD |
3.1440 USD |
3.2070 USD |
3.1930 USD |
| 2025-06-06 |
3.1780 USD |
271,303.5276 TON |
3.0260 USD |
3.0230 USD |
3.2120 USD |
3.1440 USD |
| 2025-06-05 |
3.1550 USD |
126,240.7465 TON |
3.1700 USD |
2.9950 USD |
3.2580 USD |
3.0650 USD |
| 2025-06-04 |
3.1880 USD |
32,049.6582 TON |
3.1820 USD |
3.1430 USD |
3.2250 USD |
3.1730 USD |
| 2025-06-03 |
3.2040 USD |
63,347.6396 TON |
3.2170 USD |
3.1650 USD |
3.2380 USD |
3.1860 USD |
| 2025-06-02 |
3.1360 USD |
63,051.7960 TON |
3.1910 USD |
3.1030 USD |
3.2110 USD |
3.1200 USD |
| 2025-06-01 |
3.1340 USD |
32,762.5685 TON |
3.1550 USD |
3.0940 USD |
3.1820 USD |
3.1460 USD |
| 2025-05-31 |
3.0610 USD |
198,870.3976 TON |
3.0890 USD |
2.9950 USD |
3.1340 USD |
3.1220 USD |
| 2025-05-30 |
3.2710 USD |
186,890.9870 TON |
3.4030 USD |
3.1490 USD |
3.4030 USD |
3.1680 USD |
| 2025-05-29 |
3.3710 USD |
317,267.0088 TON |
3.3270 USD |
3.2450 USD |
3.4740 USD |
3.4080 USD |
| 2025-05-28 |
3.3730 USD |
459,752.1087 TON |
3.0110 USD |
2.9780 USD |
3.6960 USD |
3.4910 USD |
| 2025-05-27 |
2.9880 USD |
33,548.2702 TON |
2.9700 USD |
2.9280 USD |
3.0140 USD |
2.9920 USD |
| 2025-05-26 |
2.9830 USD |
46,324.7313 TON |
2.9980 USD |
2.9390 USD |
3.0160 USD |
2.9630 USD |
| 2025-05-25 |
2.9920 USD |
10,709.8310 TON |
3.0350 USD |
2.9510 USD |
3.0430 USD |
2.9620 USD |
| 2025-05-24 |
3.0120 USD |
35,629.0097 TON |
2.9780 USD |
2.9660 USD |
3.0370 USD |
2.9990 USD |
| 2025-05-23 |
3.0710 USD |
273,563.7881 TON |
3.1720 USD |
2.9370 USD |
3.2180 USD |
3.0710 USD |
| 2025-05-22 |
3.1560 USD |
63,480.2263 TON |
3.0920 USD |
3.0860 USD |
3.1980 USD |
3.1480 USD |
| 2025-05-21 |
3.0680 USD |
34,707.6009 TON |
3.0910 USD |
3.0320 USD |
3.1090 USD |
3.0760 USD |
| 2025-05-20 |
3.0400 USD |
154,772.2085 TON |
3.0310 USD |
3.0110 USD |
3.0750 USD |
3.0480 USD |
| 2025-05-19 |
2.9930 USD |
103,489.6151 TON |
3.1430 USD |
2.8870 USD |
3.1430 USD |
3.0140 USD |
| 2025-05-18 |
3.1170 USD |
55,111.6148 TON |
3.0790 USD |
3.0190 USD |
3.2040 USD |
3.0990 USD |
| 2025-05-17 |
3.0410 USD |
57,141.6784 TON |
3.1030 USD |
3.0090 USD |
3.1120 USD |
3.0590 USD |
| 2025-05-16 |
3.1320 USD |
44,220.4432 TON |
3.0720 USD |
3.0640 USD |
3.1670 USD |
3.1480 USD |
| 2025-05-15 |
3.1750 USD |
187,164.4897 TON |
3.2430 USD |
3.0270 USD |
3.2830 USD |
3.0560 USD |
| 2025-05-14 |
3.3440 USD |
92,323.0469 TON |
3.4040 USD |
3.2580 USD |
3.4630 USD |
3.2760 USD |
| 2025-05-13 |
3.2730 USD |
62,061.9964 TON |
3.3530 USD |
3.1910 USD |
3.3550 USD |
3.3150 USD |
| 2025-05-12 |
3.4530 USD |
77,592.9438 TON |
3.4120 USD |
3.3890 USD |
3.5850 USD |
3.4320 USD |
| 2025-05-11 |
3.4260 USD |
71,450.9185 TON |
3.5170 USD |
3.3260 USD |
3.5880 USD |
3.3930 USD |
| 2025-05-10 |
3.3580 USD |
176,631.3418 TON |
3.2860 USD |
3.2680 USD |
3.4280 USD |
3.3730 USD |
| 2025-05-09 |
3.2880 USD |
293,785.8073 TON |
3.2070 USD |
3.1750 USD |
3.3760 USD |
3.2780 USD |
| 2025-05-08 |
3.0970 USD |
29,858.2301 TON |
3.0140 USD |
3.0030 USD |
3.1330 USD |
3.1280 USD |
| 2025-05-07 |
3.0090 USD |
21,355.2546 TON |
3.0170 USD |
2.9790 USD |
3.0410 USD |
3.0250 USD |
| 2025-05-06 |
2.9960 USD |
152,360.3244 TON |
2.9630 USD |
2.9370 USD |
3.0330 USD |
3.0220 USD |