Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
5.0720 USD |
29,125.9411 TON |
5.0680 USD |
5.0190 USD |
5.1010 USD |
5.0830 USD |
| 2025-01-24 |
5.1200 USD |
37,163.3997 TON |
5.1280 USD |
5.0240 USD |
5.1800 USD |
5.0580 USD |
| 2025-01-23 |
5.1410 USD |
46,816.2037 TON |
5.2930 USD |
5.0420 USD |
5.3190 USD |
5.1400 USD |
| 2025-01-22 |
5.2500 USD |
66,079.2779 TON |
5.2010 USD |
5.1690 USD |
5.3590 USD |
5.3500 USD |
| 2025-01-21 |
5.1220 USD |
66,056.2381 TON |
5.0210 USD |
4.9240 USD |
5.2570 USD |
5.1980 USD |
| 2025-01-20 |
5.0140 USD |
89,502.9137 TON |
4.8600 USD |
4.7230 USD |
5.2780 USD |
4.9900 USD |
| 2025-01-19 |
5.0790 USD |
142,698.7221 TON |
5.2840 USD |
4.8850 USD |
5.3520 USD |
4.9090 USD |
| 2025-01-18 |
5.4670 USD |
76,963.3821 TON |
5.5910 USD |
5.1800 USD |
5.6630 USD |
5.2020 USD |
| 2025-01-17 |
5.5420 USD |
66,630.6589 TON |
5.4820 USD |
5.4820 USD |
5.6450 USD |
5.5650 USD |
| 2025-01-16 |
5.5120 USD |
35,900.2819 TON |
5.5110 USD |
5.4210 USD |
5.5750 USD |
5.5340 USD |
| 2025-01-15 |
5.4270 USD |
57,675.6044 TON |
5.3470 USD |
5.3100 USD |
5.4970 USD |
5.4900 USD |
| 2025-01-14 |
5.3370 USD |
39,739.5244 TON |
5.2990 USD |
5.2160 USD |
5.4340 USD |
5.4000 USD |
| 2025-01-13 |
5.1560 USD |
54,479.6040 TON |
5.3010 USD |
4.9920 USD |
5.3630 USD |
5.2890 USD |
| 2025-01-12 |
5.3380 USD |
25,828.6840 TON |
5.4000 USD |
5.2620 USD |
5.4280 USD |
5.2930 USD |
| 2025-01-11 |
5.3970 USD |
39,441.2867 TON |
5.3800 USD |
5.3360 USD |
5.4640 USD |
5.4190 USD |
| 2025-01-10 |
5.2230 USD |
46,016.2650 TON |
5.2050 USD |
5.1380 USD |
5.3460 USD |
5.3140 USD |
| 2025-01-09 |
5.2090 USD |
82,055.7422 TON |
5.3240 USD |
5.0780 USD |
5.3380 USD |
5.1620 USD |
| 2025-01-08 |
5.2500 USD |
40,179.7772 TON |
5.3130 USD |
5.1000 USD |
5.3600 USD |
5.3230 USD |
| 2025-01-07 |
5.5280 USD |
48,000.3678 TON |
5.7110 USD |
5.3350 USD |
5.7580 USD |
5.3700 USD |
| 2025-01-06 |
5.7260 USD |
19,317.6709 TON |
5.7320 USD |
5.6490 USD |
5.7970 USD |
5.7680 USD |
| 2025-01-05 |
5.6700 USD |
23,504.3884 TON |
5.7190 USD |
5.6320 USD |
5.7230 USD |
5.7000 USD |
| 2025-01-04 |
5.7580 USD |
26,189.6630 TON |
5.8140 USD |
5.6870 USD |
5.8170 USD |
5.7660 USD |
| 2025-01-03 |
5.6880 USD |
52,749.7179 TON |
5.6370 USD |
5.5950 USD |
5.8210 USD |
5.8030 USD |
| 2025-01-02 |
5.6260 USD |
20,180.5140 TON |
5.5030 USD |
5.5030 USD |
5.6970 USD |
5.5970 USD |
| 2025-01-01 |
5.4760 USD |
26,501.8561 TON |
5.4950 USD |
5.3970 USD |
5.5380 USD |
5.5040 USD |
| 2024-12-31 |
5.5680 USD |
93,666.3938 TON |
5.5680 USD |
5.4680 USD |
5.6300 USD |
5.4790 USD |
| 2024-12-30 |
5.5620 USD |
65,827.5141 TON |
5.6170 USD |
5.4610 USD |
5.6980 USD |
5.5770 USD |
| 2024-12-29 |
5.7540 USD |
37,680.5729 TON |
5.8060 USD |
5.6500 USD |
5.8330 USD |
5.6790 USD |
| 2024-12-28 |
5.7560 USD |
20,788.0504 TON |
5.7210 USD |
5.6180 USD |
5.8730 USD |
5.7770 USD |
| 2024-12-27 |
5.7980 USD |
54,263.2378 TON |
5.7310 USD |
5.6480 USD |
5.8620 USD |
5.7250 USD |
| 2024-12-26 |
5.8110 USD |
57,877.4586 TON |
5.9510 USD |
5.6520 USD |
6.0130 USD |
5.7560 USD |
| 2024-12-25 |
5.9290 USD |
49,997.1850 TON |
5.7930 USD |
5.7930 USD |
6.0900 USD |
5.9630 USD |
| 2024-12-24 |
5.7010 USD |
55,107.7268 TON |
5.5870 USD |
5.5080 USD |
5.8210 USD |
5.7570 USD |
| 2024-12-23 |
5.4300 USD |
12,352.3519 TON |
5.3840 USD |
5.2970 USD |
5.5040 USD |
5.4460 USD |
| 2024-12-22 |
5.3470 USD |
34,762.8182 TON |
5.3050 USD |
5.2010 USD |
5.4920 USD |
5.3560 USD |
| 2024-12-21 |
5.4540 USD |
45,518.8341 TON |
5.4520 USD |
5.2290 USD |
5.6620 USD |
5.2960 USD |
| 2024-12-20 |
5.0320 USD |
179,304.7843 TON |
5.2040 USD |
4.7810 USD |
5.4610 USD |
5.4370 USD |
| 2024-12-19 |
5.2340 USD |
1,116,487.9210 TON |
5.4380 USD |
5.0950 USD |
5.4900 USD |
5.2050 USD |
| 2024-12-18 |
5.6600 USD |
86,587.4513 TON |
5.8260 USD |
5.2700 USD |
5.8660 USD |
5.4730 USD |
| 2024-12-17 |
6.0190 USD |
63,551.9207 TON |
6.0580 USD |
5.8510 USD |
6.1480 USD |
5.9260 USD |
| 2024-12-16 |
6.2070 USD |
65,097.1801 TON |
6.4080 USD |
5.9800 USD |
6.4580 USD |
6.0970 USD |
| 2024-12-15 |
6.2960 USD |
28,609.4635 TON |
6.2440 USD |
6.1050 USD |
6.4300 USD |
6.3840 USD |
| 2024-12-14 |
6.2450 USD |
27,794.5728 TON |
6.3300 USD |
6.0780 USD |
6.3960 USD |
6.1360 USD |
| 2024-12-13 |
6.3260 USD |
46,268.3368 TON |
6.3490 USD |
6.2230 USD |
6.4570 USD |
6.2840 USD |
| 2024-12-12 |
6.4020 USD |
96,656.4481 TON |
6.3540 USD |
6.2640 USD |
6.5130 USD |
6.3240 USD |
| 2024-12-11 |
6.1100 USD |
42,957.0056 TON |
5.9430 USD |
5.7730 USD |
6.3240 USD |
6.2860 USD |
| 2024-12-10 |
5.7970 USD |
115,605.5418 TON |
5.7830 USD |
5.5230 USD |
5.9710 USD |
5.5230 USD |
| 2024-12-09 |
6.5030 USD |
81,694.2826 TON |
6.7870 USD |
6.3630 USD |
6.8120 USD |
6.4330 USD |
| 2024-12-08 |
6.7690 USD |
38,485.9051 TON |
6.8040 USD |
6.6700 USD |
6.8540 USD |
6.7380 USD |
| 2024-12-07 |
6.8720 USD |
35,846.7434 TON |
6.8130 USD |
6.7700 USD |
6.9360 USD |
6.8600 USD |