Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
3.0840 USD |
19,868.9962 TON |
3.0610 USD |
3.0610 USD |
3.1000 USD |
3.0920 USD |
| 2025-09-06 |
3.0490 USD |
98,596.1726 TON |
3.0900 USD |
3.0000 USD |
3.0940 USD |
3.0610 USD |
| 2025-09-05 |
3.1100 USD |
166,926.0304 TON |
3.1000 USD |
3.0740 USD |
3.1380 USD |
3.0930 USD |
| 2025-09-04 |
3.1470 USD |
44,971.3972 TON |
3.1780 USD |
3.0960 USD |
3.1990 USD |
3.1030 USD |
| 2025-09-03 |
3.1710 USD |
62,651.0376 TON |
3.1690 USD |
3.1310 USD |
3.1990 USD |
3.1780 USD |
| 2025-09-02 |
3.1430 USD |
71,401.1742 TON |
3.1090 USD |
3.0980 USD |
3.1830 USD |
3.1710 USD |
| 2025-09-01 |
3.1330 USD |
87,644.4319 TON |
3.1650 USD |
3.0950 USD |
3.1750 USD |
3.1070 USD |
| 2025-08-31 |
3.1360 USD |
141,422.9057 TON |
3.1300 USD |
3.1230 USD |
3.1830 USD |
3.1770 USD |
| 2025-08-30 |
3.1000 USD |
55,701.0725 TON |
3.0780 USD |
3.0380 USD |
3.1340 USD |
3.1310 USD |
| 2025-08-29 |
3.0700 USD |
144,063.1807 TON |
3.1770 USD |
3.0230 USD |
3.1840 USD |
3.0790 USD |
| 2025-08-28 |
3.1980 USD |
174,851.1860 TON |
3.1390 USD |
3.1150 USD |
3.2800 USD |
3.1630 USD |
| 2025-08-27 |
3.1840 USD |
123,643.4004 TON |
3.1680 USD |
3.1460 USD |
3.2150 USD |
3.1960 USD |
| 2025-08-26 |
3.1480 USD |
57,060.7403 TON |
3.1150 USD |
3.1050 USD |
3.1640 USD |
3.1230 USD |
| 2025-08-25 |
3.1530 USD |
162,780.5359 TON |
3.3000 USD |
3.0820 USD |
3.3220 USD |
3.1270 USD |
| 2025-08-24 |
3.3330 USD |
101,099.9692 TON |
3.3830 USD |
3.2380 USD |
3.4060 USD |
3.2860 USD |
| 2025-08-23 |
3.3710 USD |
139,366.7205 TON |
3.4230 USD |
3.3320 USD |
3.4380 USD |
3.3810 USD |
| 2025-08-22 |
3.3130 USD |
95,806.1242 TON |
3.3150 USD |
3.2110 USD |
3.3840 USD |
3.3840 USD |
| 2025-08-21 |
3.2780 USD |
68,954.7832 TON |
3.2820 USD |
3.2350 USD |
3.3330 USD |
3.3090 USD |
| 2025-08-20 |
3.2170 USD |
104,029.0503 TON |
3.2230 USD |
3.1900 USD |
3.2910 USD |
3.2910 USD |
| 2025-08-19 |
3.2440 USD |
88,485.5903 TON |
3.3320 USD |
3.1850 USD |
3.3530 USD |
3.2020 USD |
| 2025-08-18 |
3.3890 USD |
126,250.6643 TON |
3.5210 USD |
3.3310 USD |
3.5280 USD |
3.3520 USD |
| 2025-08-17 |
3.4910 USD |
195,226.9340 TON |
3.4630 USD |
3.4420 USD |
3.5060 USD |
3.4930 USD |
| 2025-08-16 |
3.4660 USD |
48,863.8895 TON |
3.4440 USD |
3.4280 USD |
3.5090 USD |
3.4780 USD |
| 2025-08-15 |
3.4670 USD |
46,050.8267 TON |
3.4140 USD |
3.3940 USD |
3.5110 USD |
3.4880 USD |
| 2025-08-14 |
3.4970 USD |
343,926.7563 TON |
3.5330 USD |
3.2830 USD |
3.6430 USD |
3.3820 USD |
| 2025-08-13 |
3.4590 USD |
186,109.2853 TON |
3.5020 USD |
3.3690 USD |
3.5370 USD |
3.4850 USD |
| 2025-08-12 |
3.4620 USD |
249,018.8627 TON |
3.3660 USD |
3.3400 USD |
3.5510 USD |
3.5020 USD |
| 2025-08-11 |
3.3600 USD |
208,948.6677 TON |
3.3500 USD |
3.3000 USD |
3.4240 USD |
3.3930 USD |
| 2025-08-10 |
3.3550 USD |
81,419.9107 TON |
3.3880 USD |
3.2920 USD |
3.4350 USD |
3.3410 USD |
| 2025-08-09 |
3.3800 USD |
154,114.6868 TON |
3.3380 USD |
3.3140 USD |
3.4720 USD |
3.4720 USD |
| 2025-08-08 |
3.3360 USD |
855,104.9745 TON |
3.3450 USD |
3.2780 USD |
3.3910 USD |
3.3530 USD |
| 2025-08-07 |
3.2960 USD |
140,518.3476 TON |
3.3120 USD |
3.2250 USD |
3.3380 USD |
3.3220 USD |
| 2025-08-06 |
3.2000 USD |
190,865.4542 TON |
3.1900 USD |
3.1410 USD |
3.2450 USD |
3.2290 USD |
| 2025-08-05 |
3.3190 USD |
144,869.3211 TON |
3.4140 USD |
3.1810 USD |
3.4230 USD |
3.1940 USD |
| 2025-08-04 |
3.4860 USD |
533,458.9918 TON |
3.5600 USD |
3.3290 USD |
3.6700 USD |
3.4300 USD |
| 2025-08-03 |
3.6460 USD |
196,673.0429 TON |
3.5310 USD |
3.4630 USD |
3.7450 USD |
3.6410 USD |
| 2025-08-02 |
3.6220 USD |
188,006.7988 TON |
3.5600 USD |
3.5230 USD |
3.7150 USD |
3.5800 USD |
| 2025-08-01 |
3.5240 USD |
462,547.5102 TON |
3.5300 USD |
3.3510 USD |
3.6580 USD |
3.5670 USD |
| 2025-07-31 |
3.5490 USD |
599,194.2056 TON |
3.4050 USD |
3.4050 USD |
3.6860 USD |
3.5550 USD |
| 2025-07-30 |
3.3660 USD |
250,636.4919 TON |
3.3760 USD |
3.2690 USD |
3.4880 USD |
3.3350 USD |
| 2025-07-29 |
3.2960 USD |
279,885.0105 TON |
3.2020 USD |
3.1840 USD |
3.3910 USD |
3.3520 USD |
| 2025-07-28 |
3.3370 USD |
261,972.0715 TON |
3.3710 USD |
3.1860 USD |
3.4430 USD |
3.1940 USD |
| 2025-07-27 |
3.3220 USD |
105,322.2381 TON |
3.2960 USD |
3.2820 USD |
3.3830 USD |
3.3830 USD |
| 2025-07-26 |
3.3140 USD |
222,017.7906 TON |
3.1910 USD |
3.1870 USD |
3.3750 USD |
3.3110 USD |
| 2025-07-25 |
3.1280 USD |
143,529.0899 TON |
3.1140 USD |
3.0500 USD |
3.1620 USD |
3.1620 USD |
| 2025-07-24 |
3.1960 USD |
143,848.5805 TON |
3.2000 USD |
3.0230 USD |
3.3410 USD |
3.1660 USD |
| 2025-07-23 |
3.1910 USD |
354,648.4386 TON |
3.3390 USD |
3.0900 USD |
3.3440 USD |
3.1770 USD |
| 2025-07-22 |
3.4450 USD |
542,597.3282 TON |
3.3310 USD |
3.2010 USD |
3.5930 USD |
3.4140 USD |
| 2025-07-21 |
3.3250 USD |
150,524.3328 TON |
3.2770 USD |
3.2290 USD |
3.3810 USD |
3.3060 USD |
| 2025-07-20 |
3.2550 USD |
215,820.5130 TON |
3.2010 USD |
3.1780 USD |
3.3260 USD |
3.2810 USD |