Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
1.7240 USD |
670,692.5419 TON |
1.7250 USD |
1.6750 USD |
1.7930 USD |
1.7000 USD |
| 2026-06-08 |
1.7610 USD |
1,263,022.7613 TON |
1.7040 USD |
1.6770 USD |
2.2000 USD |
1.7250 USD |
| 2026-06-07 |
1.7030 USD |
833,446.9323 TON |
1.6460 USD |
1.6260 USD |
1.7710 USD |
1.7000 USD |
| 2026-06-06 |
1.5800 USD |
610,274.7886 TON |
1.5240 USD |
1.4430 USD |
1.6760 USD |
1.6460 USD |
| 2026-06-05 |
1.5440 USD |
761,948.6497 TON |
1.6580 USD |
1.4490 USD |
1.6770 USD |
1.5160 USD |
| 2026-06-04 |
1.7540 USD |
950,176.4837 TON |
1.9010 USD |
1.6330 USD |
1.9190 USD |
1.6610 USD |
| 2026-06-03 |
1.9890 USD |
1,241,607.2998 TON |
1.9760 USD |
1.8490 USD |
2.1010 USD |
1.9040 USD |
| 2026-06-02 |
1.9960 USD |
1,165,029.3157 TON |
2.0830 USD |
1.9090 USD |
2.1170 USD |
1.9700 USD |
| 2026-06-01 |
2.0770 USD |
1,342,130.2100 TON |
1.8970 USD |
1.8760 USD |
2.2770 USD |
2.0950 USD |
| 2026-05-31 |
1.8730 USD |
557,538.2368 TON |
1.8090 USD |
1.8090 USD |
1.9220 USD |
1.8910 USD |
| 2026-05-30 |
1.8100 USD |
461,006.0414 TON |
1.7480 USD |
1.7260 USD |
1.8590 USD |
1.8120 USD |
| 2026-05-29 |
1.7620 USD |
441,563.4533 TON |
1.7740 USD |
1.7110 USD |
1.8040 USD |
1.7460 USD |
| 2026-05-28 |
1.7820 USD |
1,091,889.0578 TON |
1.8360 USD |
1.7160 USD |
1.8410 USD |
1.7710 USD |
| 2026-05-27 |
1.8880 USD |
487,060.0188 TON |
1.9390 USD |
1.8200 USD |
1.9600 USD |
1.8350 USD |
| 2026-05-26 |
1.9380 USD |
1,105,941.9792 TON |
1.9380 USD |
1.8660 USD |
2.0400 USD |
1.9380 USD |
| 2026-05-25 |
1.9920 USD |
1,526,793.4544 TON |
1.7640 USD |
1.7490 USD |
2.1970 USD |
1.9360 USD |
| 2026-05-24 |
1.7590 USD |
244,830.7324 TON |
1.8210 USD |
1.6970 USD |
1.8220 USD |
1.7640 USD |
| 2026-05-23 |
1.7970 USD |
491,734.9508 TON |
1.8280 USD |
1.7320 USD |
1.8660 USD |
1.8190 USD |
| 2026-05-22 |
1.9630 USD |
514,408.6034 TON |
2.0670 USD |
1.8100 USD |
2.0700 USD |
1.8340 USD |
| 2026-05-21 |
2.0410 USD |
495,858.9595 TON |
2.0480 USD |
1.9820 USD |
2.0910 USD |
2.0680 USD |
| 2026-05-20 |
2.0150 USD |
780,646.3759 TON |
1.9780 USD |
1.9250 USD |
2.0910 USD |
2.0480 USD |
| 2026-05-19 |
2.0150 USD |
653,245.2955 TON |
1.9950 USD |
1.9540 USD |
2.0770 USD |
1.9830 USD |
| 2026-05-18 |
1.9530 USD |
1,106,817.9200 TON |
1.9120 USD |
1.8970 USD |
2.0600 USD |
1.9970 USD |
| 2026-05-17 |
1.9310 USD |
316,323.8107 TON |
1.9100 USD |
1.8610 USD |
1.9920 USD |
1.9210 USD |
| 2026-05-16 |
1.9260 USD |
505,475.6479 TON |
1.9520 USD |
1.8630 USD |
1.9810 USD |
1.9090 USD |
| 2026-05-15 |
2.0290 USD |
977,109.1737 TON |
2.1290 USD |
1.9470 USD |
2.1330 USD |
1.9520 USD |
| 2026-05-14 |
2.1100 USD |
1,473,062.1034 TON |
2.1020 USD |
2.0370 USD |
2.1750 USD |
2.1280 USD |
| 2026-05-13 |
2.1500 USD |
1,553,399.3025 TON |
2.2910 USD |
2.0830 USD |
2.3240 USD |
2.1010 USD |
| 2026-05-12 |
2.3760 USD |
926,538.1408 TON |
2.4290 USD |
2.2640 USD |
2.5040 USD |
2.2900 USD |
| 2026-05-11 |
2.3470 USD |
1,738,694.6850 TON |
2.4800 USD |
2.2690 USD |
2.4930 USD |
2.4280 USD |
| 2026-05-10 |
2.4270 USD |
1,479,438.4595 TON |
2.4350 USD |
2.3290 USD |
2.6040 USD |
2.4820 USD |
| 2026-05-09 |
2.4980 USD |
1,129,299.3445 TON |
2.5310 USD |
2.3800 USD |
2.6470 USD |
2.4340 USD |
| 2026-05-08 |
2.6190 USD |
2,117,658.9411 TON |
2.7290 USD |
2.4610 USD |
2.7980 USD |
2.5160 USD |
| 2026-05-07 |
2.6080 USD |
5,598,614.5133 TON |
2.4480 USD |
2.3270 USD |
2.9000 USD |
2.7210 USD |
| 2026-05-06 |
2.2820 USD |
4,947,019.8409 TON |
1.9590 USD |
1.9220 USD |
2.5750 USD |
2.4520 USD |
| 2026-05-05 |
1.8060 USD |
3,641,446.5606 TON |
1.6520 USD |
1.6020 USD |
2.0220 USD |
1.9550 USD |
| 2026-05-04 |
1.4800 USD |
1,080,592.8889 TON |
1.3530 USD |
1.3530 USD |
1.6580 USD |
1.6550 USD |
| 2026-05-03 |
1.3440 USD |
123,275.1766 TON |
1.3440 USD |
1.3330 USD |
1.3580 USD |
1.3510 USD |
| 2026-05-02 |
1.3370 USD |
108,967.1546 TON |
1.3210 USD |
1.3090 USD |
1.3490 USD |
1.3440 USD |
| 2026-05-01 |
1.3360 USD |
156,560.5431 TON |
1.3360 USD |
1.3180 USD |
1.3570 USD |
1.3210 USD |
| 2026-04-30 |
1.3120 USD |
279,590.0952 TON |
1.3210 USD |
1.3020 USD |
1.3370 USD |
1.3340 USD |
| 2026-04-29 |
1.3210 USD |
352,389.8884 TON |
1.3020 USD |
1.2960 USD |
1.3620 USD |
1.3220 USD |
| 2026-04-28 |
1.3000 USD |
117,079.4855 TON |
1.3090 USD |
1.2880 USD |
1.3150 USD |
1.3040 USD |
| 2026-04-27 |
1.3040 USD |
154,316.5381 TON |
1.3130 USD |
1.2900 USD |
1.3250 USD |
1.3070 USD |
| 2026-04-26 |
1.3170 USD |
133,206.1598 TON |
1.3190 USD |
1.3010 USD |
1.3280 USD |
1.3170 USD |
| 2026-04-25 |
1.3310 USD |
136,208.1482 TON |
1.3380 USD |
1.3120 USD |
1.3580 USD |
1.3190 USD |
| 2026-04-24 |
1.3230 USD |
174,200.0766 TON |
1.3340 USD |
1.2960 USD |
1.3550 USD |
1.3400 USD |
| 2026-04-23 |
1.3390 USD |
273,262.7986 TON |
1.3620 USD |
1.3190 USD |
1.3800 USD |
1.3360 USD |
| 2026-04-22 |
1.3710 USD |
117,275.6175 TON |
1.3680 USD |
1.3570 USD |
1.3830 USD |
1.3630 USD |
| 2026-04-21 |
1.3720 USD |
230,086.3831 TON |
1.3520 USD |
1.3460 USD |
1.3870 USD |
1.3640 USD |