Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
3.4550 USD |
130,969.9335 TON |
3.5820 USD |
3.3580 USD |
3.5870 USD |
3.3880 USD |
| 2025-03-15 |
3.2450 USD |
273,837.6906 TON |
2.9250 USD |
2.9050 USD |
3.4920 USD |
3.4600 USD |
| 2025-03-14 |
2.8440 USD |
116,677.4475 TON |
2.7660 USD |
2.7660 USD |
2.8880 USD |
2.8790 USD |
| 2025-03-13 |
2.7230 USD |
18,873.2199 TON |
2.7500 USD |
2.6820 USD |
2.7640 USD |
2.7540 USD |
| 2025-03-12 |
2.6780 USD |
119,746.6556 TON |
2.6370 USD |
2.5950 USD |
2.7340 USD |
2.6430 USD |
| 2025-03-11 |
2.5620 USD |
68,380.8813 TON |
2.5220 USD |
2.3590 USD |
2.6670 USD |
2.5960 USD |
| 2025-03-10 |
2.6950 USD |
220,723.5411 TON |
2.6490 USD |
2.5940 USD |
2.8020 USD |
2.6190 USD |
| 2025-03-09 |
2.8020 USD |
37,323.3278 TON |
2.9510 USD |
2.6520 USD |
2.9630 USD |
2.6580 USD |
| 2025-03-08 |
2.9700 USD |
17,819.4691 TON |
2.9870 USD |
2.9440 USD |
2.9990 USD |
2.9480 USD |
| 2025-03-07 |
3.0170 USD |
58,247.1483 TON |
3.0390 USD |
2.8880 USD |
3.0940 USD |
3.0570 USD |
| 2025-03-06 |
3.0350 USD |
127,490.7500 TON |
3.0310 USD |
2.9970 USD |
3.1060 USD |
3.0060 USD |
| 2025-03-05 |
3.0060 USD |
88,115.7367 TON |
3.1160 USD |
2.8910 USD |
3.1540 USD |
3.0560 USD |
| 2025-03-04 |
2.9930 USD |
127,721.8525 TON |
3.0560 USD |
2.8250 USD |
3.1970 USD |
3.1430 USD |
| 2025-03-03 |
3.3000 USD |
217,825.4955 TON |
3.5090 USD |
3.0320 USD |
3.5120 USD |
3.0840 USD |
| 2025-03-02 |
3.4170 USD |
100,740.1662 TON |
3.3180 USD |
3.2850 USD |
3.5790 USD |
3.4810 USD |
| 2025-03-01 |
3.2900 USD |
55,277.0158 TON |
3.3270 USD |
3.2140 USD |
3.3370 USD |
3.2860 USD |
| 2025-02-28 |
3.2540 USD |
76,125.2071 TON |
3.4170 USD |
3.1200 USD |
3.4470 USD |
3.3370 USD |
| 2025-02-27 |
3.4820 USD |
18,578.6813 TON |
3.4990 USD |
3.4540 USD |
3.5100 USD |
3.4670 USD |
| 2025-02-26 |
3.5620 USD |
48,434.5541 TON |
3.5480 USD |
3.4600 USD |
3.6150 USD |
3.5520 USD |
| 2025-02-25 |
3.4390 USD |
85,032.1030 TON |
3.4120 USD |
3.3250 USD |
3.5880 USD |
3.5520 USD |
| 2025-02-24 |
3.6590 USD |
60,483.8139 TON |
3.7690 USD |
3.5400 USD |
3.7940 USD |
3.5700 USD |
| 2025-02-23 |
3.7740 USD |
36,349.5032 TON |
3.7450 USD |
3.7350 USD |
3.8180 USD |
3.7670 USD |
| 2025-02-22 |
3.6740 USD |
25,681.6032 TON |
3.5560 USD |
3.5430 USD |
3.7670 USD |
3.7450 USD |
| 2025-02-21 |
3.6120 USD |
63,633.2104 TON |
3.6050 USD |
3.5290 USD |
3.7140 USD |
3.5290 USD |
| 2025-02-20 |
3.5910 USD |
38,382.1193 TON |
3.5440 USD |
3.5290 USD |
3.6260 USD |
3.6140 USD |
| 2025-02-19 |
3.5680 USD |
105,702.9716 TON |
3.6750 USD |
3.4900 USD |
3.6870 USD |
3.5270 USD |
| 2025-02-18 |
3.6490 USD |
69,695.6015 TON |
3.7610 USD |
3.5670 USD |
3.7620 USD |
3.6540 USD |
| 2025-02-17 |
3.8140 USD |
38,413.5386 TON |
3.7800 USD |
3.7280 USD |
3.8530 USD |
3.7830 USD |
| 2025-02-16 |
3.7930 USD |
25,968.9354 TON |
3.7960 USD |
3.7460 USD |
3.8440 USD |
3.7920 USD |
| 2025-02-15 |
3.8050 USD |
19,608.8169 TON |
3.8480 USD |
3.7330 USD |
3.8750 USD |
3.7910 USD |
| 2025-02-14 |
3.8210 USD |
50,085.6995 TON |
3.7110 USD |
3.7060 USD |
3.8940 USD |
3.8740 USD |
| 2025-02-13 |
3.7020 USD |
108,162.2924 TON |
3.8310 USD |
3.6470 USD |
3.8770 USD |
3.7020 USD |
| 2025-02-12 |
3.6760 USD |
50,093.3442 TON |
3.7420 USD |
3.6030 USD |
3.7690 USD |
3.7390 USD |
| 2025-02-11 |
3.8000 USD |
46,030.3926 TON |
3.8180 USD |
3.7120 USD |
3.9020 USD |
3.7320 USD |
| 2025-02-10 |
3.8050 USD |
21,576.8371 TON |
3.8140 USD |
3.7490 USD |
3.8470 USD |
3.8090 USD |
| 2025-02-09 |
3.8140 USD |
28,766.5468 TON |
3.7460 USD |
3.7380 USD |
3.9450 USD |
3.8080 USD |
| 2025-02-08 |
3.7420 USD |
26,511.5997 TON |
3.7190 USD |
3.6730 USD |
3.8030 USD |
3.7270 USD |
| 2025-02-07 |
3.7830 USD |
47,725.0778 TON |
3.7550 USD |
3.6530 USD |
3.8610 USD |
3.6960 USD |
| 2025-02-06 |
3.8180 USD |
32,625.5863 TON |
3.7860 USD |
3.7130 USD |
3.9130 USD |
3.7410 USD |
| 2025-02-05 |
3.8180 USD |
51,135.7220 TON |
3.7830 USD |
3.7600 USD |
3.8970 USD |
3.7600 USD |
| 2025-02-04 |
3.8730 USD |
218,362.6508 TON |
4.0830 USD |
3.6490 USD |
4.1160 USD |
3.7340 USD |
| 2025-02-03 |
3.6390 USD |
280,942.1964 TON |
4.0630 USD |
2.9650 USD |
4.0790 USD |
4.0120 USD |
| 2025-02-02 |
4.4750 USD |
100,559.4690 TON |
4.6110 USD |
4.1270 USD |
4.6760 USD |
4.2810 USD |
| 2025-02-01 |
4.8640 USD |
23,522.8789 TON |
4.8230 USD |
4.8120 USD |
4.9110 USD |
4.8320 USD |
| 2025-01-31 |
4.8740 USD |
33,007.7977 TON |
4.8260 USD |
4.7880 USD |
4.9500 USD |
4.8730 USD |
| 2025-01-30 |
4.8290 USD |
150,676.0030 TON |
4.8240 USD |
4.7610 USD |
4.9330 USD |
4.8010 USD |
| 2025-01-29 |
4.8380 USD |
33,173.4965 TON |
4.7790 USD |
4.7650 USD |
4.8920 USD |
4.8710 USD |
| 2025-01-28 |
4.9460 USD |
23,423.0008 TON |
5.0170 USD |
4.8550 USD |
5.0300 USD |
4.8750 USD |
| 2025-01-27 |
4.8470 USD |
76,091.1925 TON |
4.9270 USD |
4.6720 USD |
4.9910 USD |
4.9870 USD |
| 2025-01-26 |
5.0650 USD |
32,856.9479 TON |
5.0750 USD |
5.0200 USD |
5.1090 USD |
5.0470 USD |