Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-10 |
1.7510 USD |
104,103.7329 TON |
1.7430 USD |
1.7170 USD |
1.7780 USD |
1.7770 USD |
| 2026-01-09 |
1.7930 USD |
175,348.3976 TON |
1.8580 USD |
1.7360 USD |
1.8590 USD |
1.7520 USD |
| 2026-01-08 |
1.8440 USD |
572,324.1258 TON |
1.8690 USD |
1.8140 USD |
1.8980 USD |
1.8660 USD |
| 2026-01-07 |
1.8680 USD |
148,897.9842 TON |
1.8980 USD |
1.8460 USD |
1.8980 USD |
1.8940 USD |
| 2026-01-06 |
1.9090 USD |
316,146.4490 TON |
1.8960 USD |
1.8740 USD |
1.9470 USD |
1.8740 USD |
| 2026-01-05 |
1.8640 USD |
212,760.3034 TON |
1.8660 USD |
1.8350 USD |
1.9020 USD |
1.8830 USD |
| 2026-01-04 |
1.8550 USD |
254,223.0000 TON |
1.8460 USD |
1.8380 USD |
1.8780 USD |
1.8580 USD |
| 2026-01-03 |
1.8060 USD |
324,274.0455 TON |
1.8010 USD |
1.7770 USD |
1.8350 USD |
1.7910 USD |
| 2026-01-02 |
1.7220 USD |
344,119.9565 TON |
1.6910 USD |
1.6650 USD |
1.7950 USD |
1.7950 USD |
| 2026-01-01 |
1.6780 USD |
154,392.5016 TON |
1.6570 USD |
1.6510 USD |
1.7030 USD |
1.7000 USD |
| 2025-12-31 |
1.6250 USD |
160,364.9002 TON |
1.6230 USD |
1.5980 USD |
1.6460 USD |
1.6220 USD |
| 2025-12-30 |
1.5970 USD |
263,750.7745 TON |
1.5680 USD |
1.5510 USD |
1.6500 USD |
1.6230 USD |
| 2025-12-29 |
1.6470 USD |
524,446.1971 TON |
1.6480 USD |
1.5950 USD |
1.6910 USD |
1.6240 USD |
| 2025-12-28 |
1.6370 USD |
379,075.1695 TON |
1.6210 USD |
1.5940 USD |
1.6710 USD |
1.6540 USD |
| 2025-12-27 |
1.5570 USD |
72,682.7825 TON |
1.5480 USD |
1.5390 USD |
1.5780 USD |
1.5750 USD |
| 2025-12-26 |
1.5260 USD |
216,176.5442 TON |
1.4980 USD |
1.4960 USD |
1.5470 USD |
1.5470 USD |
| 2025-12-25 |
1.5100 USD |
246,797.3312 TON |
1.4920 USD |
1.4680 USD |
1.5680 USD |
1.4730 USD |
| 2025-12-24 |
1.4740 USD |
212,351.5832 TON |
1.4820 USD |
1.4510 USD |
1.4970 USD |
1.4930 USD |
| 2025-12-23 |
1.4600 USD |
242,686.1060 TON |
1.4670 USD |
1.4430 USD |
1.4850 USD |
1.4830 USD |
| 2025-12-22 |
1.4650 USD |
257,020.4576 TON |
1.4590 USD |
1.4330 USD |
1.4820 USD |
1.4680 USD |
| 2025-12-21 |
1.4800 USD |
8,354.9320 TON |
1.4860 USD |
1.4740 USD |
1.4860 USD |
1.4830 USD |
| 2025-12-20 |
1.4830 USD |
112,331.3514 TON |
1.4880 USD |
1.4660 USD |
1.5000 USD |
1.4890 USD |
| 2025-12-19 |
1.4570 USD |
300,589.7799 TON |
1.4350 USD |
1.4260 USD |
1.4880 USD |
1.4760 USD |
| 2025-12-18 |
1.4790 USD |
75,808.3987 TON |
1.4720 USD |
1.4580 USD |
1.4990 USD |
1.4890 USD |
| 2025-12-17 |
1.5040 USD |
472,827.7718 TON |
1.5480 USD |
1.4800 USD |
1.5700 USD |
1.4870 USD |
| 2025-12-16 |
1.4990 USD |
86,525.2134 TON |
1.4940 USD |
1.4830 USD |
1.5100 USD |
1.5100 USD |
| 2025-12-15 |
1.5690 USD |
140,211.9506 TON |
1.5520 USD |
1.5430 USD |
1.5780 USD |
1.5680 USD |
| 2025-12-14 |
1.5950 USD |
262,565.5637 TON |
1.6190 USD |
1.5360 USD |
1.6380 USD |
1.5460 USD |
| 2025-12-13 |
1.6160 USD |
75,971.1362 TON |
1.6110 USD |
1.6060 USD |
1.6280 USD |
1.6110 USD |
| 2025-12-12 |
1.6290 USD |
159,955.5484 TON |
1.6490 USD |
1.5850 USD |
1.6530 USD |
1.5930 USD |
| 2025-12-11 |
1.6160 USD |
151,590.7820 TON |
1.6580 USD |
1.5920 USD |
1.6590 USD |
1.6430 USD |
| 2025-12-10 |
1.6690 USD |
166,209.5247 TON |
1.6610 USD |
1.6300 USD |
1.7030 USD |
1.6980 USD |
| 2025-12-09 |
1.6150 USD |
20,768.1805 TON |
1.6200 USD |
1.6040 USD |
1.6290 USD |
1.6280 USD |
| 2025-12-08 |
1.6440 USD |
195,134.1550 TON |
1.6150 USD |
1.6040 USD |
1.6790 USD |
1.6190 USD |
| 2025-12-07 |
1.5900 USD |
86,366.5566 TON |
1.5990 USD |
1.5540 USD |
1.6260 USD |
1.6230 USD |
| 2025-12-06 |
1.5780 USD |
39,647.4113 TON |
1.5700 USD |
1.5680 USD |
1.6020 USD |
1.5960 USD |
| 2025-12-05 |
1.5930 USD |
31,804.2154 TON |
1.5930 USD |
1.5780 USD |
1.6020 USD |
1.5970 USD |
| 2025-12-04 |
1.6140 USD |
196,761.8172 TON |
1.6490 USD |
1.5730 USD |
1.6580 USD |
1.5930 USD |
| 2025-12-03 |
1.5970 USD |
90,051.9602 TON |
1.5820 USD |
1.5720 USD |
1.6230 USD |
1.6160 USD |
| 2025-12-02 |
1.5060 USD |
124,363.1688 TON |
1.5040 USD |
1.4860 USD |
1.5750 USD |
1.5610 USD |
| 2025-12-01 |
1.4710 USD |
1,472,852.0907 TON |
1.5960 USD |
1.4370 USD |
1.5990 USD |
1.4940 USD |
| 2025-11-30 |
1.5650 USD |
26,578.2860 TON |
1.5800 USD |
1.5490 USD |
1.5850 USD |
1.5720 USD |
| 2025-11-29 |
1.5880 USD |
78,213.5446 TON |
1.5860 USD |
1.5770 USD |
1.6120 USD |
1.5820 USD |
| 2025-11-28 |
1.6290 USD |
102,095.7401 TON |
1.6370 USD |
1.5920 USD |
1.6560 USD |
1.6040 USD |
| 2025-11-27 |
1.6140 USD |
145,502.9969 TON |
1.6090 USD |
1.5890 USD |
1.6570 USD |
1.6340 USD |
| 2025-11-26 |
1.5800 USD |
138,567.3083 TON |
1.5630 USD |
1.5470 USD |
1.6150 USD |
1.6070 USD |
| 2025-11-25 |
1.5140 USD |
112,103.6633 TON |
1.5480 USD |
1.4890 USD |
1.5490 USD |
1.5290 USD |
| 2025-11-24 |
1.4750 USD |
78,820.8086 TON |
1.4700 USD |
1.4560 USD |
1.4960 USD |
1.4710 USD |
| 2025-11-23 |
1.5210 USD |
81,448.9438 TON |
1.5370 USD |
1.5030 USD |
1.5460 USD |
1.5170 USD |
| 2025-11-22 |
1.5140 USD |
90,573.2066 TON |
1.5270 USD |
1.4890 USD |
1.5540 USD |
1.5320 USD |