Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
3.5680 USD |
105,702.9716 TON |
3.6750 USD |
3.4900 USD |
3.6870 USD |
3.5270 USD |
| 2025-02-18 |
3.6490 USD |
69,695.6015 TON |
3.7610 USD |
3.5670 USD |
3.7620 USD |
3.6540 USD |
| 2025-02-17 |
3.8140 USD |
38,413.5386 TON |
3.7800 USD |
3.7280 USD |
3.8530 USD |
3.7830 USD |
| 2025-02-16 |
3.7930 USD |
25,968.9354 TON |
3.7960 USD |
3.7460 USD |
3.8440 USD |
3.7920 USD |
| 2025-02-15 |
3.8050 USD |
19,608.8169 TON |
3.8480 USD |
3.7330 USD |
3.8750 USD |
3.7910 USD |
| 2025-02-14 |
3.8210 USD |
50,085.6995 TON |
3.7110 USD |
3.7060 USD |
3.8940 USD |
3.8740 USD |
| 2025-02-13 |
3.7020 USD |
108,162.2924 TON |
3.8310 USD |
3.6470 USD |
3.8770 USD |
3.7020 USD |
| 2025-02-12 |
3.6760 USD |
50,093.3442 TON |
3.7420 USD |
3.6030 USD |
3.7690 USD |
3.7390 USD |
| 2025-02-11 |
3.8000 USD |
46,030.3926 TON |
3.8180 USD |
3.7120 USD |
3.9020 USD |
3.7320 USD |
| 2025-02-10 |
3.8050 USD |
21,576.8371 TON |
3.8140 USD |
3.7490 USD |
3.8470 USD |
3.8090 USD |
| 2025-02-09 |
3.8140 USD |
28,766.5468 TON |
3.7460 USD |
3.7380 USD |
3.9450 USD |
3.8080 USD |
| 2025-02-08 |
3.7420 USD |
26,511.5997 TON |
3.7190 USD |
3.6730 USD |
3.8030 USD |
3.7270 USD |
| 2025-02-07 |
3.7830 USD |
47,725.0778 TON |
3.7550 USD |
3.6530 USD |
3.8610 USD |
3.6960 USD |
| 2025-02-06 |
3.8180 USD |
32,625.5863 TON |
3.7860 USD |
3.7130 USD |
3.9130 USD |
3.7410 USD |
| 2025-02-05 |
3.8180 USD |
51,135.7220 TON |
3.7830 USD |
3.7600 USD |
3.8970 USD |
3.7600 USD |
| 2025-02-04 |
3.8730 USD |
218,362.6508 TON |
4.0830 USD |
3.6490 USD |
4.1160 USD |
3.7340 USD |
| 2025-02-03 |
3.6390 USD |
280,942.1964 TON |
4.0630 USD |
2.9650 USD |
4.0790 USD |
4.0120 USD |
| 2025-02-02 |
4.4750 USD |
100,559.4690 TON |
4.6110 USD |
4.1270 USD |
4.6760 USD |
4.2810 USD |
| 2025-02-01 |
4.8640 USD |
23,522.8789 TON |
4.8230 USD |
4.8120 USD |
4.9110 USD |
4.8320 USD |
| 2025-01-31 |
4.8740 USD |
33,007.7977 TON |
4.8260 USD |
4.7880 USD |
4.9500 USD |
4.8730 USD |
| 2025-01-30 |
4.8290 USD |
150,676.0030 TON |
4.8240 USD |
4.7610 USD |
4.9330 USD |
4.8010 USD |
| 2025-01-29 |
4.8380 USD |
33,173.4965 TON |
4.7790 USD |
4.7650 USD |
4.8920 USD |
4.8710 USD |
| 2025-01-28 |
4.9460 USD |
23,423.0008 TON |
5.0170 USD |
4.8550 USD |
5.0300 USD |
4.8750 USD |
| 2025-01-27 |
4.8470 USD |
76,091.1925 TON |
4.9270 USD |
4.6720 USD |
4.9910 USD |
4.9870 USD |
| 2025-01-26 |
5.0650 USD |
32,856.9479 TON |
5.0750 USD |
5.0200 USD |
5.1090 USD |
5.0470 USD |
| 2025-01-25 |
5.0720 USD |
29,125.9411 TON |
5.0680 USD |
5.0190 USD |
5.1010 USD |
5.0830 USD |
| 2025-01-24 |
5.1200 USD |
37,163.3997 TON |
5.1280 USD |
5.0240 USD |
5.1800 USD |
5.0580 USD |
| 2025-01-23 |
5.1410 USD |
46,816.2037 TON |
5.2930 USD |
5.0420 USD |
5.3190 USD |
5.1400 USD |
| 2025-01-22 |
5.2500 USD |
66,079.2779 TON |
5.2010 USD |
5.1690 USD |
5.3590 USD |
5.3500 USD |
| 2025-01-21 |
5.1220 USD |
66,056.2381 TON |
5.0210 USD |
4.9240 USD |
5.2570 USD |
5.1980 USD |
| 2025-01-20 |
5.0140 USD |
89,502.9137 TON |
4.8600 USD |
4.7230 USD |
5.2780 USD |
4.9900 USD |
| 2025-01-19 |
5.0790 USD |
142,698.7221 TON |
5.2840 USD |
4.8850 USD |
5.3520 USD |
4.9090 USD |
| 2025-01-18 |
5.4670 USD |
76,963.3821 TON |
5.5910 USD |
5.1800 USD |
5.6630 USD |
5.2020 USD |
| 2025-01-17 |
5.5420 USD |
66,630.6589 TON |
5.4820 USD |
5.4820 USD |
5.6450 USD |
5.5650 USD |
| 2025-01-16 |
5.5120 USD |
35,900.2819 TON |
5.5110 USD |
5.4210 USD |
5.5750 USD |
5.5340 USD |
| 2025-01-15 |
5.4270 USD |
57,675.6044 TON |
5.3470 USD |
5.3100 USD |
5.4970 USD |
5.4900 USD |
| 2025-01-14 |
5.3370 USD |
39,739.5244 TON |
5.2990 USD |
5.2160 USD |
5.4340 USD |
5.4000 USD |
| 2025-01-13 |
5.1560 USD |
54,479.6040 TON |
5.3010 USD |
4.9920 USD |
5.3630 USD |
5.2890 USD |
| 2025-01-12 |
5.3380 USD |
25,828.6840 TON |
5.4000 USD |
5.2620 USD |
5.4280 USD |
5.2930 USD |
| 2025-01-11 |
5.3970 USD |
39,441.2867 TON |
5.3800 USD |
5.3360 USD |
5.4640 USD |
5.4190 USD |
| 2025-01-10 |
5.2230 USD |
46,016.2650 TON |
5.2050 USD |
5.1380 USD |
5.3460 USD |
5.3140 USD |
| 2025-01-09 |
5.2090 USD |
82,055.7422 TON |
5.3240 USD |
5.0780 USD |
5.3380 USD |
5.1620 USD |
| 2025-01-08 |
5.2500 USD |
40,179.7772 TON |
5.3130 USD |
5.1000 USD |
5.3600 USD |
5.3230 USD |
| 2025-01-07 |
5.5280 USD |
48,000.3678 TON |
5.7110 USD |
5.3350 USD |
5.7580 USD |
5.3700 USD |
| 2025-01-06 |
5.7260 USD |
19,317.6709 TON |
5.7320 USD |
5.6490 USD |
5.7970 USD |
5.7680 USD |
| 2025-01-05 |
5.6700 USD |
23,504.3884 TON |
5.7190 USD |
5.6320 USD |
5.7230 USD |
5.7000 USD |
| 2025-01-04 |
5.7580 USD |
26,189.6630 TON |
5.8140 USD |
5.6870 USD |
5.8170 USD |
5.7660 USD |
| 2025-01-03 |
5.6880 USD |
52,749.7179 TON |
5.6370 USD |
5.5950 USD |
5.8210 USD |
5.8030 USD |
| 2025-01-02 |
5.6260 USD |
20,180.5140 TON |
5.5030 USD |
5.5030 USD |
5.6970 USD |
5.5970 USD |
| 2025-01-01 |
5.4760 USD |
26,501.8561 TON |
5.4950 USD |
5.3970 USD |
5.5380 USD |
5.5040 USD |