Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
3.2710 USD |
186,890.9870 TON |
3.4030 USD |
3.1490 USD |
3.4030 USD |
3.1680 USD |
| 2025-05-29 |
3.3710 USD |
317,267.0088 TON |
3.3270 USD |
3.2450 USD |
3.4740 USD |
3.4080 USD |
| 2025-05-28 |
3.3730 USD |
459,752.1087 TON |
3.0110 USD |
2.9780 USD |
3.6960 USD |
3.4910 USD |
| 2025-05-27 |
2.9880 USD |
33,548.2702 TON |
2.9700 USD |
2.9280 USD |
3.0140 USD |
2.9920 USD |
| 2025-05-26 |
2.9830 USD |
46,324.7313 TON |
2.9980 USD |
2.9390 USD |
3.0160 USD |
2.9630 USD |
| 2025-05-25 |
2.9920 USD |
10,709.8310 TON |
3.0350 USD |
2.9510 USD |
3.0430 USD |
2.9620 USD |
| 2025-05-24 |
3.0120 USD |
35,629.0097 TON |
2.9780 USD |
2.9660 USD |
3.0370 USD |
2.9990 USD |
| 2025-05-23 |
3.0710 USD |
273,563.7881 TON |
3.1720 USD |
2.9370 USD |
3.2180 USD |
3.0710 USD |
| 2025-05-22 |
3.1560 USD |
63,480.2263 TON |
3.0920 USD |
3.0860 USD |
3.1980 USD |
3.1480 USD |
| 2025-05-21 |
3.0680 USD |
34,707.6009 TON |
3.0910 USD |
3.0320 USD |
3.1090 USD |
3.0760 USD |
| 2025-05-20 |
3.0400 USD |
154,772.2085 TON |
3.0310 USD |
3.0110 USD |
3.0750 USD |
3.0480 USD |
| 2025-05-19 |
2.9930 USD |
103,489.6151 TON |
3.1430 USD |
2.8870 USD |
3.1430 USD |
3.0140 USD |
| 2025-05-18 |
3.1170 USD |
55,111.6148 TON |
3.0790 USD |
3.0190 USD |
3.2040 USD |
3.0990 USD |
| 2025-05-17 |
3.0410 USD |
57,141.6784 TON |
3.1030 USD |
3.0090 USD |
3.1120 USD |
3.0590 USD |
| 2025-05-16 |
3.1320 USD |
44,220.4432 TON |
3.0720 USD |
3.0640 USD |
3.1670 USD |
3.1480 USD |
| 2025-05-15 |
3.1750 USD |
187,164.4897 TON |
3.2430 USD |
3.0270 USD |
3.2830 USD |
3.0560 USD |
| 2025-05-14 |
3.3440 USD |
92,323.0469 TON |
3.4040 USD |
3.2580 USD |
3.4630 USD |
3.2760 USD |
| 2025-05-13 |
3.2730 USD |
62,061.9964 TON |
3.3530 USD |
3.1910 USD |
3.3550 USD |
3.3150 USD |
| 2025-05-12 |
3.4530 USD |
77,592.9438 TON |
3.4120 USD |
3.3890 USD |
3.5850 USD |
3.4320 USD |
| 2025-05-11 |
3.4260 USD |
71,450.9185 TON |
3.5170 USD |
3.3260 USD |
3.5880 USD |
3.3930 USD |
| 2025-05-10 |
3.3580 USD |
176,631.3418 TON |
3.2860 USD |
3.2680 USD |
3.4280 USD |
3.3730 USD |
| 2025-05-09 |
3.2880 USD |
293,785.8073 TON |
3.2070 USD |
3.1750 USD |
3.3760 USD |
3.2780 USD |
| 2025-05-08 |
3.0970 USD |
29,858.2301 TON |
3.0140 USD |
3.0030 USD |
3.1330 USD |
3.1280 USD |
| 2025-05-07 |
3.0090 USD |
21,355.2546 TON |
3.0170 USD |
2.9790 USD |
3.0410 USD |
3.0250 USD |
| 2025-05-06 |
2.9960 USD |
152,360.3244 TON |
2.9630 USD |
2.9370 USD |
3.0330 USD |
3.0220 USD |
| 2025-05-05 |
3.0020 USD |
31,482.2712 TON |
3.0160 USD |
2.9540 USD |
3.0440 USD |
3.0050 USD |
| 2025-05-04 |
3.0600 USD |
29,397.4087 TON |
3.0830 USD |
3.0320 USD |
3.1170 USD |
3.0660 USD |
| 2025-05-03 |
3.1420 USD |
18,205.7293 TON |
3.1720 USD |
3.0760 USD |
3.2040 USD |
3.1140 USD |
| 2025-05-02 |
3.1840 USD |
54,647.6080 TON |
3.2170 USD |
3.1200 USD |
3.2640 USD |
3.1490 USD |
| 2025-05-01 |
3.1970 USD |
63,826.1057 TON |
3.1620 USD |
3.1260 USD |
3.2440 USD |
3.2200 USD |
| 2025-04-30 |
3.1930 USD |
46,822.3070 TON |
3.1820 USD |
3.1230 USD |
3.2560 USD |
3.1510 USD |
| 2025-04-29 |
3.2680 USD |
20,802.7160 TON |
3.2760 USD |
3.2380 USD |
3.2980 USD |
3.2450 USD |
| 2025-04-28 |
3.2760 USD |
97,154.7824 TON |
3.2720 USD |
3.1870 USD |
3.3470 USD |
3.2580 USD |
| 2025-04-27 |
3.2950 USD |
44,297.1815 TON |
3.3520 USD |
3.2140 USD |
3.3930 USD |
3.2370 USD |
| 2025-04-26 |
3.2720 USD |
35,031.6889 TON |
3.2120 USD |
3.1990 USD |
3.3480 USD |
3.3330 USD |
| 2025-04-25 |
3.2170 USD |
69,102.5872 TON |
3.1800 USD |
3.1620 USD |
3.2790 USD |
3.2210 USD |
| 2025-04-24 |
3.1180 USD |
58,489.6034 TON |
3.1860 USD |
3.0620 USD |
3.1990 USD |
3.1640 USD |
| 2025-04-23 |
3.1370 USD |
137,636.1745 TON |
3.0900 USD |
3.0470 USD |
3.2190 USD |
3.2000 USD |
| 2025-04-22 |
2.9450 USD |
42,819.3493 TON |
2.8890 USD |
2.8670 USD |
3.0120 USD |
3.0060 USD |
| 2025-04-21 |
2.9750 USD |
58,431.8639 TON |
3.0010 USD |
2.8800 USD |
3.0530 USD |
2.8960 USD |
| 2025-04-20 |
2.9880 USD |
33,717.9887 TON |
2.9700 USD |
2.9570 USD |
3.0130 USD |
2.9940 USD |
| 2025-04-19 |
2.9940 USD |
10,359.1313 TON |
2.9930 USD |
2.9680 USD |
3.0130 USD |
2.9790 USD |
| 2025-04-18 |
2.9860 USD |
33,066.2947 TON |
2.9410 USD |
2.9300 USD |
3.0250 USD |
3.0200 USD |
| 2025-04-17 |
2.9460 USD |
77,234.9578 TON |
2.8870 USD |
2.8870 USD |
2.9760 USD |
2.9620 USD |
| 2025-04-16 |
2.8770 USD |
49,035.9949 TON |
2.8510 USD |
2.8340 USD |
2.9140 USD |
2.9120 USD |
| 2025-04-15 |
2.9610 USD |
70,217.6972 TON |
2.8930 USD |
2.8890 USD |
3.0110 USD |
2.9680 USD |
| 2025-04-14 |
2.8360 USD |
70,045.7704 TON |
2.8160 USD |
2.7840 USD |
2.8890 USD |
2.8260 USD |
| 2025-04-13 |
2.9050 USD |
99,600.1640 TON |
2.9830 USD |
2.8320 USD |
2.9990 USD |
2.8410 USD |
| 2025-04-12 |
2.9440 USD |
120,412.0834 TON |
2.9200 USD |
2.7810 USD |
3.0560 USD |
3.0530 USD |
| 2025-04-11 |
2.9320 USD |
102,634.0657 TON |
2.9000 USD |
2.8930 USD |
2.9900 USD |
2.9790 USD |