Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
1.5110 USD |
451,829.8855 TON |
1.5640 USD |
1.4460 USD |
1.5840 USD |
1.5170 USD |
| 2025-11-20 |
1.6490 USD |
428,599.9942 TON |
1.7280 USD |
1.5600 USD |
1.7390 USD |
1.5610 USD |
| 2025-11-19 |
1.7480 USD |
109,462.9347 TON |
1.7950 USD |
1.6910 USD |
1.7970 USD |
1.7050 USD |
| 2025-11-18 |
1.7900 USD |
151,989.2255 TON |
1.7590 USD |
1.7440 USD |
1.8310 USD |
1.7950 USD |
| 2025-11-17 |
1.7910 USD |
109,789.8325 TON |
1.8240 USD |
1.7220 USD |
1.8510 USD |
1.7430 USD |
| 2025-11-16 |
1.8130 USD |
112,783.3189 TON |
1.8560 USD |
1.7520 USD |
1.8640 USD |
1.8220 USD |
| 2025-11-15 |
1.8390 USD |
70,842.1378 TON |
1.8340 USD |
1.8020 USD |
1.8870 USD |
1.8620 USD |
| 2025-11-14 |
1.8860 USD |
305,638.1313 TON |
1.9830 USD |
1.7950 USD |
1.9910 USD |
1.8180 USD |
| 2025-11-13 |
2.0250 USD |
317,839.3673 TON |
2.0110 USD |
1.9410 USD |
2.1030 USD |
1.9710 USD |
| 2025-11-12 |
2.0710 USD |
36,537.9588 TON |
2.0360 USD |
2.0220 USD |
2.1210 USD |
2.0950 USD |
| 2025-11-11 |
2.1030 USD |
63,185.7827 TON |
2.1420 USD |
2.0400 USD |
2.1600 USD |
2.0570 USD |
| 2025-11-10 |
2.1230 USD |
37,491.3891 TON |
2.1080 USD |
2.1000 USD |
2.1390 USD |
2.1220 USD |
| 2025-11-09 |
2.1010 USD |
57,869.0879 TON |
2.0950 USD |
2.0260 USD |
2.1420 USD |
2.1080 USD |
| 2025-11-08 |
2.0970 USD |
164,394.1754 TON |
2.0960 USD |
2.0490 USD |
2.1460 USD |
2.0920 USD |
| 2025-11-07 |
2.0300 USD |
203,901.4316 TON |
1.9620 USD |
1.9210 USD |
2.1270 USD |
2.0900 USD |
| 2025-11-06 |
1.9310 USD |
110,528.8313 TON |
1.9570 USD |
1.8900 USD |
1.9590 USD |
1.9410 USD |
| 2025-11-05 |
1.9070 USD |
122,458.3572 TON |
1.9040 USD |
1.8340 USD |
1.9670 USD |
1.9630 USD |
| 2025-11-04 |
1.9360 USD |
302,601.1452 TON |
2.0110 USD |
1.8080 USD |
2.0420 USD |
1.8610 USD |
| 2025-11-03 |
2.1430 USD |
227,975.4245 TON |
2.3090 USD |
1.9990 USD |
2.3090 USD |
2.0250 USD |
| 2025-11-02 |
2.3130 USD |
96,804.9215 TON |
2.3080 USD |
2.2900 USD |
2.3540 USD |
2.2900 USD |
| 2025-11-01 |
2.3110 USD |
94,035.7933 TON |
2.2890 USD |
2.2790 USD |
2.3410 USD |
2.3100 USD |
| 2025-10-31 |
2.2060 USD |
215,635.5096 TON |
2.1540 USD |
2.1370 USD |
2.2860 USD |
2.2640 USD |
| 2025-10-30 |
2.1850 USD |
75,165.9977 TON |
2.2120 USD |
2.1410 USD |
2.2270 USD |
2.1450 USD |
| 2025-10-29 |
2.2550 USD |
209,196.3879 TON |
2.2440 USD |
2.1740 USD |
2.3210 USD |
2.2390 USD |
| 2025-10-28 |
2.2650 USD |
153,199.0541 TON |
2.2340 USD |
2.2050 USD |
2.3200 USD |
2.2780 USD |
| 2025-10-27 |
2.2330 USD |
140,163.9193 TON |
2.2290 USD |
2.1870 USD |
2.2650 USD |
2.2220 USD |
| 2025-10-26 |
2.1860 USD |
149,063.8739 TON |
2.1500 USD |
2.1360 USD |
2.2060 USD |
2.1980 USD |
| 2025-10-25 |
2.1540 USD |
78,216.1263 TON |
2.1740 USD |
2.1360 USD |
2.1740 USD |
2.1580 USD |
| 2025-10-24 |
2.1450 USD |
80,120.0894 TON |
2.1250 USD |
2.1170 USD |
2.1770 USD |
2.1450 USD |
| 2025-10-23 |
2.1210 USD |
219,380.4289 TON |
2.1140 USD |
2.1090 USD |
2.1460 USD |
2.1240 USD |
| 2025-10-22 |
2.1410 USD |
158,177.3120 TON |
2.1380 USD |
2.1170 USD |
2.1600 USD |
2.1360 USD |
| 2025-10-21 |
2.2410 USD |
116,738.1295 TON |
2.2370 USD |
2.1850 USD |
2.3170 USD |
2.2490 USD |
| 2025-10-20 |
2.2660 USD |
70,479.2361 TON |
2.2100 USD |
2.1770 USD |
2.2960 USD |
2.2430 USD |
| 2025-10-19 |
2.2030 USD |
125,233.5288 TON |
2.1550 USD |
2.1280 USD |
2.2420 USD |
2.2300 USD |
| 2025-10-18 |
2.1440 USD |
73,294.5805 TON |
2.1180 USD |
2.1120 USD |
2.1900 USD |
2.1320 USD |
| 2025-10-17 |
2.1230 USD |
91,105.8781 TON |
2.1790 USD |
2.0170 USD |
2.2130 USD |
2.0480 USD |
| 2025-10-16 |
2.2290 USD |
24,065.2202 TON |
2.2200 USD |
2.1960 USD |
2.2790 USD |
2.2550 USD |
| 2025-10-15 |
2.2640 USD |
120,236.2403 TON |
2.3040 USD |
2.2010 USD |
2.3510 USD |
2.2240 USD |
| 2025-10-14 |
2.2400 USD |
544,787.3484 TON |
2.3700 USD |
2.1690 USD |
2.3720 USD |
2.2950 USD |
| 2025-10-13 |
2.2750 USD |
533,437.5237 TON |
2.2750 USD |
2.2150 USD |
2.3380 USD |
2.2950 USD |
| 2025-10-12 |
2.1020 USD |
236,328.1465 TON |
2.0980 USD |
2.0690 USD |
2.1640 USD |
2.1570 USD |
| 2025-10-11 |
2.1380 USD |
466,137.9364 TON |
2.0630 USD |
2.0220 USD |
2.2510 USD |
2.1970 USD |
| 2025-10-10 |
1.8690 USD |
804,263.0072 TON |
2.7420 USD |
0.5630 USD |
2.7560 USD |
1.8150 USD |
| 2025-10-09 |
2.7240 USD |
99,283.9983 TON |
2.7770 USD |
2.6590 USD |
2.7850 USD |
2.7180 USD |
| 2025-10-08 |
2.7460 USD |
68,984.9467 TON |
2.7550 USD |
2.7100 USD |
2.7740 USD |
2.7690 USD |
| 2025-10-07 |
2.8110 USD |
113,311.7604 TON |
2.8570 USD |
2.7570 USD |
2.8600 USD |
2.7910 USD |
| 2025-10-06 |
2.8110 USD |
10,360.5028 TON |
2.7980 USD |
2.7900 USD |
2.8420 USD |
2.8400 USD |
| 2025-10-05 |
2.8380 USD |
89,367.0489 TON |
2.8110 USD |
2.7980 USD |
2.8650 USD |
2.8080 USD |
| 2025-10-04 |
2.8250 USD |
142,180.1524 TON |
2.8620 USD |
2.7900 USD |
2.8630 USD |
2.8150 USD |
| 2025-10-03 |
2.8050 USD |
84,869.8171 TON |
2.8460 USD |
2.7840 USD |
2.8460 USD |
2.8390 USD |