Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
3.1840 USD |
45,454.6961 TON |
3.1920 USD |
3.1400 USD |
3.2280 USD |
3.1910 USD |
| 2025-07-18 |
3.2610 USD |
383,478.1317 TON |
3.1980 USD |
3.1530 USD |
3.3530 USD |
3.1820 USD |
| 2025-07-17 |
3.2010 USD |
120,672.8796 TON |
3.1650 USD |
3.1000 USD |
3.2690 USD |
3.2460 USD |
| 2025-07-16 |
3.1170 USD |
178,789.7899 TON |
3.0980 USD |
3.0610 USD |
3.1850 USD |
3.1670 USD |
| 2025-07-15 |
3.0250 USD |
115,582.6323 TON |
3.0250 USD |
2.9560 USD |
3.1000 USD |
3.0940 USD |
| 2025-07-14 |
3.0320 USD |
137,657.8372 TON |
2.9740 USD |
2.9540 USD |
3.0570 USD |
3.0470 USD |
| 2025-07-13 |
2.9760 USD |
578,799.1739 TON |
3.0020 USD |
2.9490 USD |
3.0470 USD |
2.9910 USD |
| 2025-07-12 |
2.9830 USD |
93,901.8611 TON |
2.9630 USD |
2.8970 USD |
3.0250 USD |
2.9370 USD |
| 2025-07-11 |
2.9680 USD |
207,429.6717 TON |
2.9440 USD |
2.9170 USD |
3.0160 USD |
2.9750 USD |
| 2025-07-10 |
2.8940 USD |
675,515.0604 TON |
2.8370 USD |
2.8300 USD |
2.9490 USD |
2.9440 USD |
| 2025-07-09 |
2.8180 USD |
148,222.1100 TON |
2.8050 USD |
2.7900 USD |
2.8550 USD |
2.8380 USD |
| 2025-07-08 |
2.7370 USD |
5,480.8323 TON |
2.7370 USD |
2.7280 USD |
2.7480 USD |
2.7450 USD |
| 2025-07-07 |
2.8030 USD |
144,770.0583 TON |
2.8390 USD |
2.7740 USD |
2.8550 USD |
2.7890 USD |
| 2025-07-06 |
2.9630 USD |
1,158,892.2504 TON |
2.7470 USD |
2.7220 USD |
3.0650 USD |
2.9060 USD |
| 2025-07-05 |
2.7470 USD |
26,094.9908 TON |
2.7420 USD |
2.7210 USD |
2.7660 USD |
2.7520 USD |
| 2025-07-04 |
2.7800 USD |
69,119.8777 TON |
2.8520 USD |
2.7310 USD |
2.8530 USD |
2.7450 USD |
| 2025-07-03 |
2.8730 USD |
85,828.1578 TON |
2.8650 USD |
2.8450 USD |
2.9200 USD |
2.8500 USD |
| 2025-07-02 |
2.8400 USD |
32,503.2154 TON |
2.7850 USD |
2.7640 USD |
2.8920 USD |
2.8640 USD |
| 2025-07-01 |
2.8390 USD |
91,630.3148 TON |
2.9150 USD |
2.7970 USD |
2.9150 USD |
2.8150 USD |
| 2025-06-30 |
2.9210 USD |
47,961.8686 TON |
2.9120 USD |
2.8710 USD |
2.9670 USD |
2.9490 USD |
| 2025-06-29 |
2.8620 USD |
20,058.8182 TON |
2.8540 USD |
2.8400 USD |
2.8860 USD |
2.8710 USD |
| 2025-06-28 |
2.8430 USD |
17,349.5795 TON |
2.8540 USD |
2.8230 USD |
2.8610 USD |
2.8540 USD |
| 2025-06-27 |
2.8420 USD |
25,479.8549 TON |
2.8190 USD |
2.8070 USD |
2.8650 USD |
2.8480 USD |
| 2025-06-26 |
2.8390 USD |
32,095.6783 TON |
2.8360 USD |
2.7950 USD |
2.8890 USD |
2.8120 USD |
| 2025-06-25 |
2.8860 USD |
74,226.0737 TON |
2.9030 USD |
2.8240 USD |
2.9180 USD |
2.8310 USD |
| 2025-06-24 |
2.9060 USD |
161,371.5278 TON |
2.9120 USD |
2.8790 USD |
2.9350 USD |
2.9000 USD |
| 2025-06-23 |
2.7800 USD |
63,422.5574 TON |
2.7340 USD |
2.7140 USD |
2.8560 USD |
2.8390 USD |
| 2025-06-22 |
2.7290 USD |
96,560.5576 TON |
2.8550 USD |
2.6080 USD |
2.8920 USD |
2.6720 USD |
| 2025-06-21 |
2.9190 USD |
17,485.3773 TON |
2.9370 USD |
2.8700 USD |
2.9710 USD |
2.8870 USD |
| 2025-06-20 |
2.9660 USD |
24,633.9374 TON |
2.9680 USD |
2.9370 USD |
2.9980 USD |
2.9950 USD |
| 2025-06-19 |
2.9400 USD |
53,716.2290 TON |
2.9480 USD |
2.9050 USD |
2.9690 USD |
2.9640 USD |
| 2025-06-18 |
2.9130 USD |
81,043.0050 TON |
2.9610 USD |
2.8480 USD |
2.9910 USD |
2.8950 USD |
| 2025-06-17 |
2.9710 USD |
14,743.0972 TON |
2.9660 USD |
2.9160 USD |
2.9980 USD |
2.9740 USD |
| 2025-06-16 |
3.0220 USD |
167,329.2237 TON |
2.9760 USD |
2.9560 USD |
3.0450 USD |
3.0410 USD |
| 2025-06-15 |
2.9590 USD |
10,740.5280 TON |
2.9510 USD |
2.9460 USD |
2.9820 USD |
2.9650 USD |
| 2025-06-14 |
3.0150 USD |
13,350.8284 TON |
3.0270 USD |
2.9940 USD |
3.0360 USD |
2.9960 USD |
| 2025-06-13 |
2.9580 USD |
78,226.2272 TON |
3.0860 USD |
2.9030 USD |
3.0860 USD |
2.9620 USD |
| 2025-06-12 |
3.2050 USD |
42,886.2393 TON |
3.2390 USD |
3.1490 USD |
3.2440 USD |
3.1880 USD |
| 2025-06-11 |
3.2700 USD |
78,167.3721 TON |
3.3480 USD |
3.2190 USD |
3.3480 USD |
3.2500 USD |
| 2025-06-10 |
3.3210 USD |
121,845.9844 TON |
3.3090 USD |
3.2740 USD |
3.3920 USD |
3.3480 USD |
| 2025-06-09 |
3.2370 USD |
126,149.8925 TON |
3.1780 USD |
3.1510 USD |
3.3320 USD |
3.3190 USD |
| 2025-06-08 |
3.1720 USD |
18,652.1943 TON |
3.1780 USD |
3.1210 USD |
3.2010 USD |
3.2010 USD |
| 2025-06-07 |
3.1880 USD |
25,014.1694 TON |
3.1580 USD |
3.1440 USD |
3.2070 USD |
3.1930 USD |
| 2025-06-06 |
3.1780 USD |
271,303.5276 TON |
3.0260 USD |
3.0230 USD |
3.2120 USD |
3.1440 USD |
| 2025-06-05 |
3.1550 USD |
126,240.7465 TON |
3.1700 USD |
2.9950 USD |
3.2580 USD |
3.0650 USD |
| 2025-06-04 |
3.1880 USD |
32,049.6582 TON |
3.1820 USD |
3.1430 USD |
3.2250 USD |
3.1730 USD |
| 2025-06-03 |
3.2040 USD |
63,347.6396 TON |
3.2170 USD |
3.1650 USD |
3.2380 USD |
3.1860 USD |
| 2025-06-02 |
3.1360 USD |
63,051.7960 TON |
3.1910 USD |
3.1030 USD |
3.2110 USD |
3.1200 USD |
| 2025-06-01 |
3.1340 USD |
32,762.5685 TON |
3.1550 USD |
3.0940 USD |
3.1820 USD |
3.1460 USD |
| 2025-05-31 |
3.0610 USD |
198,870.3976 TON |
3.0890 USD |
2.9950 USD |
3.1340 USD |
3.1220 USD |