Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
3.0020 USD |
31,482.2712 TON |
3.0160 USD |
2.9540 USD |
3.0440 USD |
3.0050 USD |
| 2025-05-04 |
3.0600 USD |
29,397.4087 TON |
3.0830 USD |
3.0320 USD |
3.1170 USD |
3.0660 USD |
| 2025-05-03 |
3.1420 USD |
18,205.7293 TON |
3.1720 USD |
3.0760 USD |
3.2040 USD |
3.1140 USD |
| 2025-05-02 |
3.1840 USD |
54,647.6080 TON |
3.2170 USD |
3.1200 USD |
3.2640 USD |
3.1490 USD |
| 2025-05-01 |
3.1970 USD |
63,826.1057 TON |
3.1620 USD |
3.1260 USD |
3.2440 USD |
3.2200 USD |
| 2025-04-30 |
3.1930 USD |
46,822.3070 TON |
3.1820 USD |
3.1230 USD |
3.2560 USD |
3.1510 USD |
| 2025-04-29 |
3.2680 USD |
20,802.7160 TON |
3.2760 USD |
3.2380 USD |
3.2980 USD |
3.2450 USD |
| 2025-04-28 |
3.2760 USD |
97,154.7824 TON |
3.2720 USD |
3.1870 USD |
3.3470 USD |
3.2580 USD |
| 2025-04-27 |
3.2950 USD |
44,297.1815 TON |
3.3520 USD |
3.2140 USD |
3.3930 USD |
3.2370 USD |
| 2025-04-26 |
3.2720 USD |
35,031.6889 TON |
3.2120 USD |
3.1990 USD |
3.3480 USD |
3.3330 USD |
| 2025-04-25 |
3.2170 USD |
69,102.5872 TON |
3.1800 USD |
3.1620 USD |
3.2790 USD |
3.2210 USD |
| 2025-04-24 |
3.1180 USD |
58,489.6034 TON |
3.1860 USD |
3.0620 USD |
3.1990 USD |
3.1640 USD |
| 2025-04-23 |
3.1370 USD |
137,636.1745 TON |
3.0900 USD |
3.0470 USD |
3.2190 USD |
3.2000 USD |
| 2025-04-22 |
2.9450 USD |
42,819.3493 TON |
2.8890 USD |
2.8670 USD |
3.0120 USD |
3.0060 USD |
| 2025-04-21 |
2.9750 USD |
58,431.8639 TON |
3.0010 USD |
2.8800 USD |
3.0530 USD |
2.8960 USD |
| 2025-04-20 |
2.9880 USD |
33,717.9887 TON |
2.9700 USD |
2.9570 USD |
3.0130 USD |
2.9940 USD |
| 2025-04-19 |
2.9940 USD |
10,359.1313 TON |
2.9930 USD |
2.9680 USD |
3.0130 USD |
2.9790 USD |
| 2025-04-18 |
2.9860 USD |
33,066.2947 TON |
2.9410 USD |
2.9300 USD |
3.0250 USD |
3.0200 USD |
| 2025-04-17 |
2.9460 USD |
77,234.9578 TON |
2.8870 USD |
2.8870 USD |
2.9760 USD |
2.9620 USD |
| 2025-04-16 |
2.8770 USD |
49,035.9949 TON |
2.8510 USD |
2.8340 USD |
2.9140 USD |
2.9120 USD |
| 2025-04-15 |
2.9610 USD |
70,217.6972 TON |
2.8930 USD |
2.8890 USD |
3.0110 USD |
2.9680 USD |
| 2025-04-14 |
2.8360 USD |
70,045.7704 TON |
2.8160 USD |
2.7840 USD |
2.8890 USD |
2.8260 USD |
| 2025-04-13 |
2.9050 USD |
99,600.1640 TON |
2.9830 USD |
2.8320 USD |
2.9990 USD |
2.8410 USD |
| 2025-04-12 |
2.9440 USD |
120,412.0834 TON |
2.9200 USD |
2.7810 USD |
3.0560 USD |
3.0530 USD |
| 2025-04-11 |
2.9320 USD |
102,634.0657 TON |
2.9000 USD |
2.8930 USD |
2.9900 USD |
2.9790 USD |
| 2025-04-10 |
2.9700 USD |
114,216.9730 TON |
3.1560 USD |
2.8610 USD |
3.1590 USD |
2.9170 USD |
| 2025-04-09 |
3.0930 USD |
165,662.1648 TON |
2.9860 USD |
2.8960 USD |
3.2490 USD |
3.1890 USD |
| 2025-04-08 |
3.1280 USD |
60,666.6459 TON |
3.0990 USD |
3.0540 USD |
3.1780 USD |
3.1530 USD |
| 2025-04-07 |
2.9930 USD |
205,157.6109 TON |
2.9170 USD |
2.8360 USD |
3.1790 USD |
3.0800 USD |
| 2025-04-06 |
3.2750 USD |
78,340.0743 TON |
3.2580 USD |
3.1930 USD |
3.3310 USD |
3.1970 USD |
| 2025-04-05 |
3.2880 USD |
77,854.9265 TON |
3.4110 USD |
3.2120 USD |
3.4110 USD |
3.2490 USD |
| 2025-04-04 |
3.5030 USD |
226,686.7331 TON |
3.5840 USD |
3.3510 USD |
3.5950 USD |
3.3910 USD |
| 2025-04-03 |
3.5860 USD |
548,329.4551 TON |
3.8330 USD |
3.5390 USD |
3.8820 USD |
3.5870 USD |
| 2025-04-02 |
4.0190 USD |
78,137.7977 TON |
4.0540 USD |
3.9530 USD |
4.0960 USD |
3.9920 USD |
| 2025-04-01 |
4.0620 USD |
288,664.2151 TON |
4.1090 USD |
3.9920 USD |
4.2070 USD |
4.0410 USD |
| 2025-03-31 |
3.9050 USD |
48,223.9029 TON |
3.8950 USD |
3.8400 USD |
3.9580 USD |
3.9430 USD |
| 2025-03-30 |
3.8320 USD |
123,983.2503 TON |
3.6980 USD |
3.6420 USD |
3.9870 USD |
3.9180 USD |
| 2025-03-29 |
3.7130 USD |
89,748.2189 TON |
3.7960 USD |
3.6490 USD |
3.8450 USD |
3.7290 USD |
| 2025-03-28 |
4.0030 USD |
214,753.2100 TON |
4.0490 USD |
3.9060 USD |
4.0740 USD |
3.9480 USD |
| 2025-03-27 |
3.7910 USD |
114,568.3963 TON |
3.6820 USD |
3.6820 USD |
3.9340 USD |
3.8620 USD |
| 2025-03-26 |
3.6120 USD |
112,064.0736 TON |
3.5990 USD |
3.5310 USD |
3.6850 USD |
3.6480 USD |
| 2025-03-25 |
3.6660 USD |
49,643.5519 TON |
3.6620 USD |
3.6270 USD |
3.6980 USD |
3.6440 USD |
| 2025-03-24 |
3.7050 USD |
62,473.9648 TON |
3.6830 USD |
3.6370 USD |
3.7410 USD |
3.7400 USD |
| 2025-03-23 |
3.6770 USD |
81,967.1582 TON |
3.6660 USD |
3.6300 USD |
3.7250 USD |
3.6530 USD |
| 2025-03-22 |
3.5970 USD |
15,231.0089 TON |
3.5830 USD |
3.5720 USD |
3.6260 USD |
3.6080 USD |
| 2025-03-21 |
3.6390 USD |
290,259.5771 TON |
3.6990 USD |
3.5010 USD |
3.8000 USD |
3.6180 USD |
| 2025-03-20 |
3.7290 USD |
118,471.1126 TON |
3.6560 USD |
3.5850 USD |
3.8940 USD |
3.7480 USD |
| 2025-03-19 |
3.6030 USD |
99,874.0997 TON |
3.5670 USD |
3.5270 USD |
3.6880 USD |
3.6720 USD |
| 2025-03-18 |
3.5400 USD |
114,755.1050 TON |
3.4510 USD |
3.4030 USD |
3.6470 USD |
3.6150 USD |
| 2025-03-17 |
3.5060 USD |
134,528.1618 TON |
3.4420 USD |
3.3850 USD |
3.6590 USD |
3.4440 USD |