Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
1.3960 USD |
658,775.1273 TON |
1.4490 USD |
1.3800 USD |
1.4540 USD |
1.4040 USD |
| 2026-07-28 |
1.4460 USD |
362,083.6053 TON |
1.4580 USD |
1.4250 USD |
1.4710 USD |
1.4470 USD |
| 2026-07-27 |
1.4950 USD |
173,548.2336 TON |
1.5170 USD |
1.4510 USD |
1.5210 USD |
1.4580 USD |
| 2026-07-26 |
1.5060 USD |
130,859.5025 TON |
1.5060 USD |
1.4960 USD |
1.5210 USD |
1.5180 USD |
| 2026-07-25 |
1.4830 USD |
211,187.5130 TON |
1.4670 USD |
1.4560 USD |
1.5100 USD |
1.5080 USD |
| 2026-07-24 |
1.4580 USD |
187,057.8946 TON |
1.4600 USD |
1.4330 USD |
1.4760 USD |
1.4680 USD |
| 2026-07-23 |
1.4950 USD |
126,174.8991 TON |
1.4870 USD |
1.4500 USD |
1.5300 USD |
1.4600 USD |
| 2026-07-22 |
1.5190 USD |
288,867.5198 TON |
1.5410 USD |
1.4840 USD |
1.5890 USD |
1.4910 USD |
| 2026-07-21 |
1.5080 USD |
564,076.7484 TON |
1.4320 USD |
1.4270 USD |
1.5560 USD |
1.5450 USD |
| 2026-07-20 |
1.4330 USD |
146,905.6761 TON |
1.4450 USD |
1.4060 USD |
1.4650 USD |
1.4330 USD |
| 2026-07-19 |
1.4500 USD |
61,473.5146 TON |
1.4750 USD |
1.4200 USD |
1.4750 USD |
1.4460 USD |
| 2026-07-18 |
1.4760 USD |
48,600.5504 TON |
1.4960 USD |
1.4590 USD |
1.5020 USD |
1.4740 USD |
| 2026-07-17 |
1.4680 USD |
310,783.5280 TON |
1.5170 USD |
1.3610 USD |
1.5500 USD |
1.4960 USD |
| 2026-07-16 |
1.5510 USD |
129,667.5737 TON |
1.5780 USD |
1.5150 USD |
1.5860 USD |
1.5190 USD |
| 2026-07-15 |
1.5940 USD |
229,151.8156 TON |
1.6170 USD |
1.5560 USD |
1.6240 USD |
1.5770 USD |
| 2026-07-14 |
1.6110 USD |
269,193.6392 TON |
1.5970 USD |
1.5600 USD |
1.6490 USD |
1.6160 USD |
| 2026-07-13 |
1.5970 USD |
232,665.4682 TON |
1.6170 USD |
1.5730 USD |
1.6400 USD |
1.5960 USD |
| 2026-07-12 |
1.6410 USD |
112,583.7166 TON |
1.6410 USD |
1.6070 USD |
1.6610 USD |
1.6150 USD |
| 2026-07-11 |
1.6620 USD |
99,827.8910 TON |
1.6440 USD |
1.6280 USD |
1.6950 USD |
1.6450 USD |
| 2026-07-10 |
1.6550 USD |
362,398.8065 TON |
1.5990 USD |
1.5960 USD |
1.6860 USD |
1.6450 USD |
| 2026-07-09 |
1.6110 USD |
288,449.4195 TON |
1.5830 USD |
1.5710 USD |
1.6470 USD |
1.6030 USD |
| 2026-07-08 |
1.5800 USD |
322,552.1894 TON |
1.6210 USD |
1.5490 USD |
1.6260 USD |
1.5840 USD |
| 2026-07-07 |
1.6870 USD |
531,560.6239 TON |
1.7800 USD |
1.6130 USD |
1.8030 USD |
1.6200 USD |
| 2026-07-06 |
1.7560 USD |
519,307.1068 TON |
1.7800 USD |
1.6920 USD |
1.8050 USD |
1.7800 USD |
| 2026-07-05 |
1.7710 USD |
710,026.0584 TON |
1.7650 USD |
1.7240 USD |
1.8090 USD |
1.7760 USD |
| 2026-07-04 |
1.7860 USD |
1,266,199.6244 TON |
1.6880 USD |
1.6670 USD |
1.8410 USD |
1.7640 USD |
| 2026-07-03 |
1.6800 USD |
966,622.4120 TON |
1.6660 USD |
1.6340 USD |
1.7420 USD |
1.6900 USD |
| 2026-07-02 |
1.6450 USD |
1,083,894.4167 TON |
1.5570 USD |
1.5550 USD |
1.7080 USD |
1.6660 USD |
| 2026-07-01 |
1.5530 USD |
648,454.1725 TON |
1.5160 USD |
1.4980 USD |
1.6150 USD |
1.5600 USD |
| 2026-06-30 |
1.5620 USD |
788,199.0586 TON |
1.6020 USD |
1.4790 USD |
1.6110 USD |
1.5100 USD |
| 2026-06-29 |
1.6030 USD |
735,408.5562 TON |
1.5880 USD |
1.5740 USD |
1.6300 USD |
1.6000 USD |
| 2026-06-28 |
1.5660 USD |
469,670.9044 TON |
1.5670 USD |
1.5400 USD |
1.6140 USD |
1.5860 USD |
| 2026-06-27 |
1.5680 USD |
454,279.5893 TON |
1.5570 USD |
1.5410 USD |
1.5890 USD |
1.5690 USD |
| 2026-06-26 |
1.5590 USD |
421,505.3164 TON |
1.5660 USD |
1.5250 USD |
1.6020 USD |
1.5570 USD |
| 2026-06-25 |
1.5710 USD |
629,206.7578 TON |
1.5780 USD |
1.5230 USD |
1.6240 USD |
1.5650 USD |
| 2026-06-24 |
1.5670 USD |
700,930.7269 TON |
1.5770 USD |
1.5180 USD |
1.6290 USD |
1.5800 USD |
| 2026-06-23 |
1.6180 USD |
1,687,737.0951 TON |
1.6880 USD |
1.5130 USD |
1.7620 USD |
1.5770 USD |
| 2026-06-22 |
1.6700 USD |
774,627.6252 TON |
1.6410 USD |
1.6210 USD |
1.7200 USD |
1.6910 USD |
| 2026-06-21 |
1.6720 USD |
541,958.0522 TON |
1.6300 USD |
1.6240 USD |
1.7130 USD |
1.6410 USD |
| 2026-06-20 |
1.6030 USD |
418,164.7155 TON |
1.6060 USD |
1.5620 USD |
1.6380 USD |
1.6310 USD |
| 2026-06-19 |
1.6090 USD |
498,924.5804 TON |
1.6600 USD |
1.5680 USD |
1.6910 USD |
1.6070 USD |
| 2026-06-18 |
1.6490 USD |
463,986.4599 TON |
1.6650 USD |
1.6090 USD |
1.6880 USD |
1.6640 USD |
| 2026-06-17 |
1.6510 USD |
659,183.0884 TON |
1.6530 USD |
1.6100 USD |
1.7000 USD |
1.6660 USD |
| 2026-06-16 |
1.6780 USD |
1,201,516.1975 TON |
1.7160 USD |
1.6250 USD |
1.7250 USD |
1.6500 USD |
| 2026-06-15 |
1.7810 USD |
1,463,258.4039 TON |
1.7530 USD |
1.7080 USD |
1.8290 USD |
1.7180 USD |
| 2026-06-14 |
1.7250 USD |
698,633.9287 TON |
1.7270 USD |
1.6820 USD |
1.7640 USD |
1.7530 USD |
| 2026-06-13 |
1.7270 USD |
313,900.0747 TON |
1.6800 USD |
1.6610 USD |
1.7630 USD |
1.7260 USD |
| 2026-06-12 |
1.7170 USD |
408,170.2226 TON |
1.7000 USD |
1.6640 USD |
1.7760 USD |
1.6810 USD |
| 2026-06-11 |
1.6470 USD |
500,079.6335 TON |
1.5950 USD |
1.5950 USD |
1.7300 USD |
1.7000 USD |
| 2026-06-10 |
1.6350 USD |
428,286.9276 TON |
1.7000 USD |
1.5350 USD |
1.7070 USD |
1.5950 USD |