Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
2.2330 USD |
140,163.9193 TON |
2.2290 USD |
2.1870 USD |
2.2650 USD |
2.2220 USD |
| 2025-10-26 |
2.1860 USD |
149,063.8739 TON |
2.1500 USD |
2.1360 USD |
2.2060 USD |
2.1980 USD |
| 2025-10-25 |
2.1540 USD |
78,216.1263 TON |
2.1740 USD |
2.1360 USD |
2.1740 USD |
2.1580 USD |
| 2025-10-24 |
2.1450 USD |
80,120.0894 TON |
2.1250 USD |
2.1170 USD |
2.1770 USD |
2.1450 USD |
| 2025-10-23 |
2.1210 USD |
219,380.4289 TON |
2.1140 USD |
2.1090 USD |
2.1460 USD |
2.1240 USD |
| 2025-10-22 |
2.1410 USD |
158,177.3120 TON |
2.1380 USD |
2.1170 USD |
2.1600 USD |
2.1360 USD |
| 2025-10-21 |
2.2410 USD |
116,738.1295 TON |
2.2370 USD |
2.1850 USD |
2.3170 USD |
2.2490 USD |
| 2025-10-20 |
2.2660 USD |
70,479.2361 TON |
2.2100 USD |
2.1770 USD |
2.2960 USD |
2.2430 USD |
| 2025-10-19 |
2.2030 USD |
125,233.5288 TON |
2.1550 USD |
2.1280 USD |
2.2420 USD |
2.2300 USD |
| 2025-10-18 |
2.1440 USD |
73,294.5805 TON |
2.1180 USD |
2.1120 USD |
2.1900 USD |
2.1320 USD |
| 2025-10-17 |
2.1230 USD |
91,105.8781 TON |
2.1790 USD |
2.0170 USD |
2.2130 USD |
2.0480 USD |
| 2025-10-16 |
2.2290 USD |
24,065.2202 TON |
2.2200 USD |
2.1960 USD |
2.2790 USD |
2.2550 USD |
| 2025-10-15 |
2.2640 USD |
120,236.2403 TON |
2.3040 USD |
2.2010 USD |
2.3510 USD |
2.2240 USD |
| 2025-10-14 |
2.2400 USD |
544,787.3484 TON |
2.3700 USD |
2.1690 USD |
2.3720 USD |
2.2950 USD |
| 2025-10-13 |
2.2750 USD |
533,437.5237 TON |
2.2750 USD |
2.2150 USD |
2.3380 USD |
2.2950 USD |
| 2025-10-12 |
2.1020 USD |
236,328.1465 TON |
2.0980 USD |
2.0690 USD |
2.1640 USD |
2.1570 USD |
| 2025-10-11 |
2.1380 USD |
466,137.9364 TON |
2.0630 USD |
2.0220 USD |
2.2510 USD |
2.1970 USD |
| 2025-10-10 |
1.8690 USD |
804,263.0072 TON |
2.7420 USD |
0.5630 USD |
2.7560 USD |
1.8150 USD |
| 2025-10-09 |
2.7240 USD |
99,283.9983 TON |
2.7770 USD |
2.6590 USD |
2.7850 USD |
2.7180 USD |
| 2025-10-08 |
2.7460 USD |
68,984.9467 TON |
2.7550 USD |
2.7100 USD |
2.7740 USD |
2.7690 USD |
| 2025-10-07 |
2.8110 USD |
113,311.7604 TON |
2.8570 USD |
2.7570 USD |
2.8600 USD |
2.7910 USD |
| 2025-10-06 |
2.8110 USD |
10,360.5028 TON |
2.7980 USD |
2.7900 USD |
2.8420 USD |
2.8400 USD |
| 2025-10-05 |
2.8380 USD |
89,367.0489 TON |
2.8110 USD |
2.7980 USD |
2.8650 USD |
2.8080 USD |
| 2025-10-04 |
2.8250 USD |
142,180.1524 TON |
2.8620 USD |
2.7900 USD |
2.8630 USD |
2.8150 USD |
| 2025-10-03 |
2.8050 USD |
84,869.8171 TON |
2.8460 USD |
2.7840 USD |
2.8460 USD |
2.8390 USD |
| 2025-10-02 |
2.8090 USD |
58,019.2354 TON |
2.7890 USD |
2.7760 USD |
2.8410 USD |
2.8360 USD |
| 2025-10-01 |
2.7580 USD |
124,292.3842 TON |
2.7100 USD |
2.6560 USD |
2.7890 USD |
2.7690 USD |
| 2025-09-30 |
2.6810 USD |
7,992.9286 TON |
2.7010 USD |
2.6590 USD |
2.7010 USD |
2.6640 USD |
| 2025-09-29 |
2.6990 USD |
117,875.2513 TON |
2.7250 USD |
2.6650 USD |
2.7280 USD |
2.7030 USD |
| 2025-09-28 |
2.6900 USD |
39,879.2218 TON |
2.7110 USD |
2.6600 USD |
2.7120 USD |
2.7070 USD |
| 2025-09-27 |
2.7190 USD |
29,803.4059 TON |
2.7460 USD |
2.7100 USD |
2.7470 USD |
2.7110 USD |
| 2025-09-26 |
2.6800 USD |
30,054.4593 TON |
2.6640 USD |
2.6580 USD |
2.7070 USD |
2.6740 USD |
| 2025-09-25 |
2.7340 USD |
120,739.7705 TON |
2.8190 USD |
2.6390 USD |
2.8230 USD |
2.6630 USD |
| 2025-09-24 |
2.8280 USD |
167,299.7629 TON |
2.8100 USD |
2.7760 USD |
2.8480 USD |
2.8350 USD |
| 2025-09-23 |
2.8120 USD |
82,630.4135 TON |
2.8090 USD |
2.7550 USD |
2.8330 USD |
2.8210 USD |
| 2025-09-22 |
2.7800 USD |
256,303.4029 TON |
3.0670 USD |
2.5770 USD |
3.0790 USD |
2.8350 USD |
| 2025-09-21 |
3.0730 USD |
36,663.1670 TON |
3.0940 USD |
3.0470 USD |
3.0950 USD |
3.0670 USD |
| 2025-09-20 |
3.0970 USD |
20,074.7181 TON |
3.1100 USD |
3.0870 USD |
3.1180 USD |
3.0900 USD |
| 2025-09-19 |
3.1280 USD |
94,622.0913 TON |
3.1600 USD |
3.0980 USD |
3.1950 USD |
3.1060 USD |
| 2025-09-18 |
3.1520 USD |
72,563.0605 TON |
3.1310 USD |
3.1200 USD |
3.1790 USD |
3.1550 USD |
| 2025-09-17 |
3.1490 USD |
21,516.8722 TON |
3.1590 USD |
3.1310 USD |
3.1640 USD |
3.1340 USD |
| 2025-09-16 |
3.1820 USD |
101,001.3505 TON |
3.1580 USD |
3.1290 USD |
3.2030 USD |
3.1740 USD |
| 2025-09-15 |
3.1500 USD |
142,739.9000 TON |
3.1830 USD |
3.1170 USD |
3.2250 USD |
3.1580 USD |
| 2025-09-14 |
3.2050 USD |
87,354.3027 TON |
3.2290 USD |
3.1420 USD |
3.2490 USD |
3.1800 USD |
| 2025-09-13 |
3.2380 USD |
113,683.2025 TON |
3.2230 USD |
3.2120 USD |
3.2660 USD |
3.2350 USD |
| 2025-09-12 |
3.1980 USD |
95,363.7648 TON |
3.1900 USD |
3.1730 USD |
3.2300 USD |
3.2150 USD |
| 2025-09-11 |
3.1930 USD |
121,508.2358 TON |
3.1710 USD |
3.1620 USD |
3.2240 USD |
3.1830 USD |
| 2025-09-10 |
3.1300 USD |
94,559.6491 TON |
3.0960 USD |
3.0880 USD |
3.1510 USD |
3.1260 USD |
| 2025-09-09 |
3.1200 USD |
114,272.3462 TON |
3.0970 USD |
3.0680 USD |
3.1470 USD |
3.0890 USD |
| 2025-09-08 |
3.0960 USD |
84,781.6346 TON |
3.0960 USD |
3.0790 USD |
3.1100 USD |
3.1040 USD |