Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
1.2720 USD |
36,435.5752 TON |
1.2810 USD |
1.2360 USD |
1.2940 USD |
1.2500 USD |
| 2026-02-28 |
1.2510 USD |
150,523.0870 TON |
1.2980 USD |
1.2250 USD |
1.3050 USD |
1.2570 USD |
| 2026-02-27 |
1.3000 USD |
145,968.6028 TON |
1.2970 USD |
1.2890 USD |
1.3240 USD |
1.3040 USD |
| 2026-02-26 |
1.2930 USD |
335,669.6232 TON |
1.2820 USD |
1.2640 USD |
1.3240 USD |
1.2960 USD |
| 2026-02-25 |
1.3020 USD |
188,018.0994 TON |
1.2900 USD |
1.2770 USD |
1.3470 USD |
1.3450 USD |
| 2026-02-24 |
1.3280 USD |
129,681.3726 TON |
1.3440 USD |
1.3080 USD |
1.3600 USD |
1.3170 USD |
| 2026-02-23 |
1.3440 USD |
183,941.6391 TON |
1.3500 USD |
1.3050 USD |
1.3830 USD |
1.3430 USD |
| 2026-02-22 |
1.3280 USD |
196,116.6751 TON |
1.3380 USD |
1.3080 USD |
1.3460 USD |
1.3360 USD |
| 2026-02-21 |
1.3330 USD |
169,598.2288 TON |
1.3330 USD |
1.3230 USD |
1.3490 USD |
1.3410 USD |
| 2026-02-20 |
1.3550 USD |
235,964.5209 TON |
1.3680 USD |
1.3270 USD |
1.3790 USD |
1.3590 USD |
| 2026-02-19 |
1.3990 USD |
207,477.2996 TON |
1.4120 USD |
1.3540 USD |
1.4290 USD |
1.3670 USD |
| 2026-02-18 |
1.4320 USD |
129,834.9661 TON |
1.4260 USD |
1.4100 USD |
1.4470 USD |
1.4150 USD |
| 2026-02-17 |
1.4260 USD |
150,662.0269 TON |
1.4450 USD |
1.4120 USD |
1.4490 USD |
1.4290 USD |
| 2026-02-16 |
1.4660 USD |
3,567.4613 TON |
1.4680 USD |
1.4630 USD |
1.4700 USD |
1.4640 USD |
| 2026-02-15 |
1.4770 USD |
90,102.6284 TON |
1.4950 USD |
1.4530 USD |
1.4950 USD |
1.4770 USD |
| 2026-02-14 |
1.4740 USD |
171,474.2214 TON |
1.4530 USD |
1.4450 USD |
1.5010 USD |
1.4970 USD |
| 2026-02-13 |
1.4190 USD |
408,347.0096 TON |
1.3880 USD |
1.3820 USD |
1.4830 USD |
1.4570 USD |
| 2026-02-12 |
1.3550 USD |
389,838.3753 TON |
1.3150 USD |
1.3150 USD |
1.3950 USD |
1.3870 USD |
| 2026-02-11 |
1.3130 USD |
219,163.9148 TON |
1.3390 USD |
1.2900 USD |
1.3410 USD |
1.3140 USD |
| 2026-02-10 |
1.3470 USD |
172,163.5515 TON |
1.3610 USD |
1.3310 USD |
1.3690 USD |
1.3360 USD |
| 2026-02-09 |
1.3620 USD |
252,248.9899 TON |
1.4000 USD |
1.3350 USD |
1.4050 USD |
1.3590 USD |
| 2026-02-08 |
1.4030 USD |
168,941.8998 TON |
1.4230 USD |
1.3830 USD |
1.4310 USD |
1.3980 USD |
| 2026-02-07 |
1.4030 USD |
537,857.1494 TON |
1.3940 USD |
1.3340 USD |
1.4570 USD |
1.4110 USD |
| 2026-02-06 |
1.2960 USD |
865,824.4966 TON |
1.2530 USD |
1.1230 USD |
1.4090 USD |
1.3980 USD |
| 2026-02-05 |
1.3800 USD |
119,100.6713 TON |
1.3860 USD |
1.3620 USD |
1.3960 USD |
1.3850 USD |
| 2026-02-04 |
1.3710 USD |
431,872.9004 TON |
1.3980 USD |
1.3350 USD |
1.4190 USD |
1.3880 USD |
| 2026-02-03 |
1.3680 USD |
97,350.4366 TON |
1.3620 USD |
1.3440 USD |
1.3820 USD |
1.3740 USD |
| 2026-02-02 |
1.3520 USD |
213,230.7874 TON |
1.3350 USD |
1.2980 USD |
1.3860 USD |
1.3650 USD |
| 2026-02-01 |
1.3450 USD |
158,609.1015 TON |
1.3490 USD |
1.3140 USD |
1.3730 USD |
1.3370 USD |
| 2026-01-31 |
1.4470 USD |
13,796.5172 TON |
1.4550 USD |
1.4290 USD |
1.4560 USD |
1.4320 USD |
| 2026-01-30 |
1.4360 USD |
130,680.6182 TON |
1.4550 USD |
1.4070 USD |
1.4620 USD |
1.4490 USD |
| 2026-01-29 |
1.4970 USD |
182,992.1620 TON |
1.5330 USD |
1.4260 USD |
1.5460 USD |
1.4350 USD |
| 2026-01-28 |
1.5210 USD |
86,707.5990 TON |
1.5210 USD |
1.5080 USD |
1.5380 USD |
1.5240 USD |
| 2026-01-27 |
1.5150 USD |
209,736.9618 TON |
1.5240 USD |
1.4990 USD |
1.5310 USD |
1.5280 USD |
| 2026-01-26 |
1.5220 USD |
151,484.4627 TON |
1.5050 USD |
1.5050 USD |
1.5350 USD |
1.5310 USD |
| 2026-01-25 |
1.5190 USD |
147,924.8022 TON |
1.5350 USD |
1.4820 USD |
1.5480 USD |
1.4940 USD |
| 2026-01-24 |
1.5220 USD |
25,331.7679 TON |
1.5320 USD |
1.5140 USD |
1.5390 USD |
1.5340 USD |
| 2026-01-23 |
1.5350 USD |
73,017.3289 TON |
1.5420 USD |
1.5280 USD |
1.5420 USD |
1.5350 USD |
| 2026-01-22 |
1.5500 USD |
109,824.7024 TON |
1.5610 USD |
1.5290 USD |
1.5870 USD |
1.5400 USD |
| 2026-01-21 |
1.5550 USD |
87,596.4170 TON |
1.5160 USD |
1.5150 USD |
1.5840 USD |
1.5480 USD |
| 2026-01-20 |
1.5640 USD |
163,475.1931 TON |
1.5860 USD |
1.5490 USD |
1.5860 USD |
1.5600 USD |
| 2026-01-19 |
1.6030 USD |
243,017.9939 TON |
1.6660 USD |
1.5340 USD |
1.6660 USD |
1.5960 USD |
| 2026-01-18 |
1.7140 USD |
196,460.9940 TON |
1.7340 USD |
1.6630 USD |
1.7450 USD |
1.6660 USD |
| 2026-01-17 |
1.7120 USD |
80,578.6689 TON |
1.7200 USD |
1.6980 USD |
1.7260 USD |
1.7180 USD |
| 2026-01-16 |
1.7030 USD |
313,649.3222 TON |
1.6880 USD |
1.6660 USD |
1.7350 USD |
1.6990 USD |
| 2026-01-15 |
1.7710 USD |
383,183.2666 TON |
1.7600 USD |
1.7100 USD |
1.7990 USD |
1.7190 USD |
| 2026-01-14 |
1.7740 USD |
84,993.1387 TON |
1.8000 USD |
1.7560 USD |
1.8000 USD |
1.7750 USD |
| 2026-01-13 |
1.7560 USD |
222,082.6821 TON |
1.7270 USD |
1.7200 USD |
1.8160 USD |
1.7990 USD |
| 2026-01-12 |
1.7380 USD |
221,409.6200 TON |
1.7440 USD |
1.7040 USD |
1.7740 USD |
1.7410 USD |
| 2026-01-11 |
1.7450 USD |
82,524.9955 TON |
1.7370 USD |
1.7280 USD |
1.7660 USD |
1.7570 USD |