Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
2.9700 USD |
114,216.9730 TON |
3.1560 USD |
2.8610 USD |
3.1590 USD |
2.9170 USD |
| 2025-04-09 |
3.0930 USD |
165,662.1648 TON |
2.9860 USD |
2.8960 USD |
3.2490 USD |
3.1890 USD |
| 2025-04-08 |
3.1280 USD |
60,666.6459 TON |
3.0990 USD |
3.0540 USD |
3.1780 USD |
3.1530 USD |
| 2025-04-07 |
2.9930 USD |
205,157.6109 TON |
2.9170 USD |
2.8360 USD |
3.1790 USD |
3.0800 USD |
| 2025-04-06 |
3.2750 USD |
78,340.0743 TON |
3.2580 USD |
3.1930 USD |
3.3310 USD |
3.1970 USD |
| 2025-04-05 |
3.2880 USD |
77,854.9265 TON |
3.4110 USD |
3.2120 USD |
3.4110 USD |
3.2490 USD |
| 2025-04-04 |
3.5030 USD |
226,686.7331 TON |
3.5840 USD |
3.3510 USD |
3.5950 USD |
3.3910 USD |
| 2025-04-03 |
3.5860 USD |
548,329.4551 TON |
3.8330 USD |
3.5390 USD |
3.8820 USD |
3.5870 USD |
| 2025-04-02 |
4.0190 USD |
78,137.7977 TON |
4.0540 USD |
3.9530 USD |
4.0960 USD |
3.9920 USD |
| 2025-04-01 |
4.0620 USD |
288,664.2151 TON |
4.1090 USD |
3.9920 USD |
4.2070 USD |
4.0410 USD |
| 2025-03-31 |
3.9050 USD |
48,223.9029 TON |
3.8950 USD |
3.8400 USD |
3.9580 USD |
3.9430 USD |
| 2025-03-30 |
3.8320 USD |
123,983.2503 TON |
3.6980 USD |
3.6420 USD |
3.9870 USD |
3.9180 USD |
| 2025-03-29 |
3.7130 USD |
89,748.2189 TON |
3.7960 USD |
3.6490 USD |
3.8450 USD |
3.7290 USD |
| 2025-03-28 |
4.0030 USD |
214,753.2100 TON |
4.0490 USD |
3.9060 USD |
4.0740 USD |
3.9480 USD |
| 2025-03-27 |
3.7910 USD |
114,568.3963 TON |
3.6820 USD |
3.6820 USD |
3.9340 USD |
3.8620 USD |
| 2025-03-26 |
3.6120 USD |
112,064.0736 TON |
3.5990 USD |
3.5310 USD |
3.6850 USD |
3.6480 USD |
| 2025-03-25 |
3.6660 USD |
49,643.5519 TON |
3.6620 USD |
3.6270 USD |
3.6980 USD |
3.6440 USD |
| 2025-03-24 |
3.7050 USD |
62,473.9648 TON |
3.6830 USD |
3.6370 USD |
3.7410 USD |
3.7400 USD |
| 2025-03-23 |
3.6770 USD |
81,967.1582 TON |
3.6660 USD |
3.6300 USD |
3.7250 USD |
3.6530 USD |
| 2025-03-22 |
3.5970 USD |
15,231.0089 TON |
3.5830 USD |
3.5720 USD |
3.6260 USD |
3.6080 USD |
| 2025-03-21 |
3.6390 USD |
290,259.5771 TON |
3.6990 USD |
3.5010 USD |
3.8000 USD |
3.6180 USD |
| 2025-03-20 |
3.7290 USD |
118,471.1126 TON |
3.6560 USD |
3.5850 USD |
3.8940 USD |
3.7480 USD |
| 2025-03-19 |
3.6030 USD |
99,874.0997 TON |
3.5670 USD |
3.5270 USD |
3.6880 USD |
3.6720 USD |
| 2025-03-18 |
3.5400 USD |
114,755.1050 TON |
3.4510 USD |
3.4030 USD |
3.6470 USD |
3.6150 USD |
| 2025-03-17 |
3.5060 USD |
134,528.1618 TON |
3.4420 USD |
3.3850 USD |
3.6590 USD |
3.4440 USD |
| 2025-03-16 |
3.4550 USD |
130,969.9335 TON |
3.5820 USD |
3.3580 USD |
3.5870 USD |
3.3880 USD |
| 2025-03-15 |
3.2450 USD |
273,837.6906 TON |
2.9250 USD |
2.9050 USD |
3.4920 USD |
3.4600 USD |
| 2025-03-14 |
2.8440 USD |
116,677.4475 TON |
2.7660 USD |
2.7660 USD |
2.8880 USD |
2.8790 USD |
| 2025-03-13 |
2.7230 USD |
18,873.2199 TON |
2.7500 USD |
2.6820 USD |
2.7640 USD |
2.7540 USD |
| 2025-03-12 |
2.6780 USD |
119,746.6556 TON |
2.6370 USD |
2.5950 USD |
2.7340 USD |
2.6430 USD |
| 2025-03-11 |
2.5620 USD |
68,380.8813 TON |
2.5220 USD |
2.3590 USD |
2.6670 USD |
2.5960 USD |
| 2025-03-10 |
2.6950 USD |
220,723.5411 TON |
2.6490 USD |
2.5940 USD |
2.8020 USD |
2.6190 USD |
| 2025-03-09 |
2.8020 USD |
37,323.3278 TON |
2.9510 USD |
2.6520 USD |
2.9630 USD |
2.6580 USD |
| 2025-03-08 |
2.9700 USD |
17,819.4691 TON |
2.9870 USD |
2.9440 USD |
2.9990 USD |
2.9480 USD |
| 2025-03-07 |
3.0170 USD |
58,247.1483 TON |
3.0390 USD |
2.8880 USD |
3.0940 USD |
3.0570 USD |
| 2025-03-06 |
3.0350 USD |
127,490.7500 TON |
3.0310 USD |
2.9970 USD |
3.1060 USD |
3.0060 USD |
| 2025-03-05 |
3.0060 USD |
88,115.7367 TON |
3.1160 USD |
2.8910 USD |
3.1540 USD |
3.0560 USD |
| 2025-03-04 |
2.9930 USD |
127,721.8525 TON |
3.0560 USD |
2.8250 USD |
3.1970 USD |
3.1430 USD |
| 2025-03-03 |
3.3000 USD |
217,825.4955 TON |
3.5090 USD |
3.0320 USD |
3.5120 USD |
3.0840 USD |
| 2025-03-02 |
3.4170 USD |
100,740.1662 TON |
3.3180 USD |
3.2850 USD |
3.5790 USD |
3.4810 USD |
| 2025-03-01 |
3.2900 USD |
55,277.0158 TON |
3.3270 USD |
3.2140 USD |
3.3370 USD |
3.2860 USD |
| 2025-02-28 |
3.2540 USD |
76,125.2071 TON |
3.4170 USD |
3.1200 USD |
3.4470 USD |
3.3370 USD |
| 2025-02-27 |
3.4820 USD |
18,578.6813 TON |
3.4990 USD |
3.4540 USD |
3.5100 USD |
3.4670 USD |
| 2025-02-26 |
3.5620 USD |
48,434.5541 TON |
3.5480 USD |
3.4600 USD |
3.6150 USD |
3.5520 USD |
| 2025-02-25 |
3.4390 USD |
85,032.1030 TON |
3.4120 USD |
3.3250 USD |
3.5880 USD |
3.5520 USD |
| 2025-02-24 |
3.6590 USD |
60,483.8139 TON |
3.7690 USD |
3.5400 USD |
3.7940 USD |
3.5700 USD |
| 2025-02-23 |
3.7740 USD |
36,349.5032 TON |
3.7450 USD |
3.7350 USD |
3.8180 USD |
3.7670 USD |
| 2025-02-22 |
3.6740 USD |
25,681.6032 TON |
3.5560 USD |
3.5430 USD |
3.7670 USD |
3.7450 USD |
| 2025-02-21 |
3.6120 USD |
63,633.2104 TON |
3.6050 USD |
3.5290 USD |
3.7140 USD |
3.5290 USD |
| 2025-02-20 |
3.5910 USD |
38,382.1193 TON |
3.5440 USD |
3.5290 USD |
3.6260 USD |
3.6140 USD |