Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
1.3140 USD |
278,523.1150 TON |
1.2880 USD |
1.2880 USD |
1.3500 USD |
1.3480 USD |
| 2026-04-19 |
1.2830 USD |
280,154.1023 TON |
1.3120 USD |
1.2580 USD |
1.3120 USD |
1.2890 USD |
| 2026-04-18 |
1.3730 USD |
126,723.1582 TON |
1.4180 USD |
1.3140 USD |
1.4180 USD |
1.3150 USD |
| 2026-04-17 |
1.4190 USD |
311,408.0231 TON |
1.4330 USD |
1.3930 USD |
1.4550 USD |
1.4170 USD |
| 2026-04-16 |
1.4160 USD |
94,941.7557 TON |
1.4060 USD |
1.3950 USD |
1.4390 USD |
1.4340 USD |
| 2026-04-15 |
1.3740 USD |
147,501.5659 TON |
1.3970 USD |
1.3570 USD |
1.4100 USD |
1.4060 USD |
| 2026-04-14 |
1.4140 USD |
122,575.8214 TON |
1.4360 USD |
1.3730 USD |
1.4450 USD |
1.3960 USD |
| 2026-04-13 |
1.4210 USD |
227,291.2130 TON |
1.4490 USD |
1.4010 USD |
1.4660 USD |
1.4370 USD |
| 2026-04-12 |
1.4470 USD |
579,415.4993 TON |
1.4590 USD |
1.4090 USD |
1.4780 USD |
1.4510 USD |
| 2026-04-11 |
1.4220 USD |
616,384.2916 TON |
1.3090 USD |
1.3010 USD |
1.5170 USD |
1.4560 USD |
| 2026-04-10 |
1.2770 USD |
268,809.2273 TON |
1.2500 USD |
1.2370 USD |
1.3100 USD |
1.3080 USD |
| 2026-04-09 |
1.2580 USD |
481,299.9395 TON |
1.2330 USD |
1.2140 USD |
1.3160 USD |
1.2470 USD |
| 2026-04-08 |
1.2550 USD |
418,849.5624 TON |
1.2450 USD |
1.2330 USD |
1.2750 USD |
1.2350 USD |
| 2026-04-07 |
1.2260 USD |
126,429.4113 TON |
1.2360 USD |
1.2080 USD |
1.2530 USD |
1.2470 USD |
| 2026-04-06 |
1.2480 USD |
92,761.4651 TON |
1.2530 USD |
1.2280 USD |
1.2670 USD |
1.2360 USD |
| 2026-04-05 |
1.2460 USD |
79,548.1117 TON |
1.2400 USD |
1.2360 USD |
1.2600 USD |
1.2520 USD |
| 2026-04-04 |
1.2340 USD |
33,448.4056 TON |
1.2410 USD |
1.2280 USD |
1.2410 USD |
1.2390 USD |
| 2026-04-03 |
1.2450 USD |
160,218.8285 TON |
1.2320 USD |
1.2280 USD |
1.2610 USD |
1.2410 USD |
| 2026-04-02 |
1.2210 USD |
119,560.0623 TON |
1.2370 USD |
1.2070 USD |
1.2430 USD |
1.2330 USD |
| 2026-04-01 |
1.2240 USD |
139,720.3615 TON |
1.2200 USD |
1.2150 USD |
1.2400 USD |
1.2360 USD |
| 2026-03-31 |
1.2220 USD |
89,508.7301 TON |
1.2250 USD |
1.2120 USD |
1.2400 USD |
1.2200 USD |
| 2026-03-30 |
1.2210 USD |
79,804.5945 TON |
1.2180 USD |
1.1980 USD |
1.2450 USD |
1.2240 USD |
| 2026-03-29 |
1.2280 USD |
83,777.7607 TON |
1.2390 USD |
1.2080 USD |
1.2540 USD |
1.2180 USD |
| 2026-03-28 |
1.2380 USD |
94,816.7188 TON |
1.2170 USD |
1.2040 USD |
1.2600 USD |
1.2370 USD |
| 2026-03-27 |
1.2320 USD |
192,738.7559 TON |
1.2590 USD |
1.2100 USD |
1.2610 USD |
1.2160 USD |
| 2026-03-26 |
1.2930 USD |
104,211.3872 TON |
1.3290 USD |
1.2610 USD |
1.3300 USD |
1.2610 USD |
| 2026-03-25 |
1.3340 USD |
118,148.9262 TON |
1.3200 USD |
1.3160 USD |
1.3490 USD |
1.3300 USD |
| 2026-03-24 |
1.3290 USD |
201,049.6442 TON |
1.3180 USD |
1.3110 USD |
1.3430 USD |
1.3220 USD |
| 2026-03-23 |
1.2870 USD |
329,284.0431 TON |
1.2510 USD |
1.2470 USD |
1.3190 USD |
1.3160 USD |
| 2026-03-22 |
1.2560 USD |
114,230.0207 TON |
1.2490 USD |
1.2430 USD |
1.2710 USD |
1.2500 USD |
| 2026-03-21 |
1.2610 USD |
103,703.8307 TON |
1.2550 USD |
1.2420 USD |
1.2690 USD |
1.2490 USD |
| 2026-03-20 |
1.2340 USD |
272,186.8197 TON |
1.2250 USD |
1.2030 USD |
1.2590 USD |
1.2570 USD |
| 2026-03-19 |
1.2510 USD |
223,863.1851 TON |
1.2990 USD |
1.2230 USD |
1.3010 USD |
1.2250 USD |
| 2026-03-18 |
1.3100 USD |
393,654.3085 TON |
1.3410 USD |
1.2820 USD |
1.3570 USD |
1.2980 USD |
| 2026-03-17 |
1.3370 USD |
215,649.0420 TON |
1.3340 USD |
1.3250 USD |
1.3570 USD |
1.3430 USD |
| 2026-03-16 |
1.3280 USD |
274,562.4134 TON |
1.3070 USD |
1.3000 USD |
1.3460 USD |
1.3330 USD |
| 2026-03-15 |
1.2990 USD |
119,169.7663 TON |
1.2990 USD |
1.2840 USD |
1.3130 USD |
1.3080 USD |
| 2026-03-14 |
1.3030 USD |
61,032.9535 TON |
1.3110 USD |
1.2930 USD |
1.3120 USD |
1.3020 USD |
| 2026-03-13 |
1.3130 USD |
275,802.9438 TON |
1.3060 USD |
1.2950 USD |
1.3250 USD |
1.3120 USD |
| 2026-03-12 |
1.3190 USD |
416,646.6817 TON |
1.3360 USD |
1.3000 USD |
1.3460 USD |
1.3090 USD |
| 2026-03-11 |
1.3090 USD |
77,365.9065 TON |
1.3170 USD |
1.2890 USD |
1.3410 USD |
1.3350 USD |
| 2026-03-10 |
1.3390 USD |
298,612.0740 TON |
1.3300 USD |
1.3150 USD |
1.3570 USD |
1.3190 USD |
| 2026-03-09 |
1.3440 USD |
154,294.8072 TON |
1.3140 USD |
1.3040 USD |
1.3640 USD |
1.3280 USD |
| 2026-03-08 |
1.3190 USD |
210,123.6314 TON |
1.3220 USD |
1.2930 USD |
1.3570 USD |
1.3140 USD |
| 2026-03-07 |
1.3270 USD |
90,089.1259 TON |
1.3390 USD |
1.2980 USD |
1.3480 USD |
1.3240 USD |
| 2026-03-06 |
1.3240 USD |
228,414.3018 TON |
1.3470 USD |
1.3010 USD |
1.3510 USD |
1.3420 USD |
| 2026-03-05 |
1.3640 USD |
275,027.0120 TON |
1.3080 USD |
1.3060 USD |
1.3980 USD |
1.3490 USD |
| 2026-03-04 |
1.2950 USD |
452,975.6057 TON |
1.2530 USD |
1.2410 USD |
1.3210 USD |
1.3210 USD |
| 2026-03-03 |
1.2340 USD |
747,843.1187 TON |
1.2310 USD |
1.2030 USD |
1.2520 USD |
1.2450 USD |
| 2026-03-02 |
1.2200 USD |
424,144.0438 TON |
1.2020 USD |
1.1930 USD |
1.2540 USD |
1.2520 USD |