Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
5.5680 USD |
93,666.3938 TON |
5.5680 USD |
5.4680 USD |
5.6300 USD |
5.4790 USD |
| 2024-12-30 |
5.5620 USD |
65,827.5141 TON |
5.6170 USD |
5.4610 USD |
5.6980 USD |
5.5770 USD |
| 2024-12-29 |
5.7540 USD |
37,680.5729 TON |
5.8060 USD |
5.6500 USD |
5.8330 USD |
5.6790 USD |
| 2024-12-28 |
5.7560 USD |
20,788.0504 TON |
5.7210 USD |
5.6180 USD |
5.8730 USD |
5.7770 USD |
| 2024-12-27 |
5.7980 USD |
54,263.2378 TON |
5.7310 USD |
5.6480 USD |
5.8620 USD |
5.7250 USD |
| 2024-12-26 |
5.8110 USD |
57,877.4586 TON |
5.9510 USD |
5.6520 USD |
6.0130 USD |
5.7560 USD |
| 2024-12-25 |
5.9290 USD |
49,997.1850 TON |
5.7930 USD |
5.7930 USD |
6.0900 USD |
5.9630 USD |
| 2024-12-24 |
5.7010 USD |
55,107.7268 TON |
5.5870 USD |
5.5080 USD |
5.8210 USD |
5.7570 USD |
| 2024-12-23 |
5.4300 USD |
12,352.3519 TON |
5.3840 USD |
5.2970 USD |
5.5040 USD |
5.4460 USD |
| 2024-12-22 |
5.3470 USD |
34,762.8182 TON |
5.3050 USD |
5.2010 USD |
5.4920 USD |
5.3560 USD |
| 2024-12-21 |
5.4540 USD |
45,518.8341 TON |
5.4520 USD |
5.2290 USD |
5.6620 USD |
5.2960 USD |
| 2024-12-20 |
5.0320 USD |
179,304.7843 TON |
5.2040 USD |
4.7810 USD |
5.4610 USD |
5.4370 USD |
| 2024-12-19 |
5.2340 USD |
1,116,487.9210 TON |
5.4380 USD |
5.0950 USD |
5.4900 USD |
5.2050 USD |
| 2024-12-18 |
5.6600 USD |
86,587.4513 TON |
5.8260 USD |
5.2700 USD |
5.8660 USD |
5.4730 USD |
| 2024-12-17 |
6.0190 USD |
63,551.9207 TON |
6.0580 USD |
5.8510 USD |
6.1480 USD |
5.9260 USD |
| 2024-12-16 |
6.2070 USD |
65,097.1801 TON |
6.4080 USD |
5.9800 USD |
6.4580 USD |
6.0970 USD |
| 2024-12-15 |
6.2960 USD |
28,609.4635 TON |
6.2440 USD |
6.1050 USD |
6.4300 USD |
6.3840 USD |
| 2024-12-14 |
6.2450 USD |
27,794.5728 TON |
6.3300 USD |
6.0780 USD |
6.3960 USD |
6.1360 USD |
| 2024-12-13 |
6.3260 USD |
46,268.3368 TON |
6.3490 USD |
6.2230 USD |
6.4570 USD |
6.2840 USD |
| 2024-12-12 |
6.4020 USD |
96,656.4481 TON |
6.3540 USD |
6.2640 USD |
6.5130 USD |
6.3240 USD |
| 2024-12-11 |
6.1100 USD |
42,957.0056 TON |
5.9430 USD |
5.7730 USD |
6.3240 USD |
6.2860 USD |
| 2024-12-10 |
5.7970 USD |
115,605.5418 TON |
5.7830 USD |
5.5230 USD |
5.9710 USD |
5.5230 USD |
| 2024-12-09 |
6.5030 USD |
81,694.2826 TON |
6.7870 USD |
6.3630 USD |
6.8120 USD |
6.4330 USD |
| 2024-12-08 |
6.7690 USD |
38,485.9051 TON |
6.8040 USD |
6.6700 USD |
6.8540 USD |
6.7380 USD |
| 2024-12-07 |
6.8720 USD |
35,846.7434 TON |
6.8130 USD |
6.7700 USD |
6.9360 USD |
6.8600 USD |
| 2024-12-06 |
6.8200 USD |
79,425.0448 TON |
6.8030 USD |
6.6360 USD |
6.9600 USD |
6.8000 USD |
| 2024-12-05 |
6.8580 USD |
104,281.8308 TON |
6.8990 USD |
6.6100 USD |
7.0360 USD |
6.8850 USD |
| 2024-12-04 |
6.9800 USD |
189,987.9118 TON |
6.7820 USD |
6.7820 USD |
7.2000 USD |
6.9830 USD |
| 2024-12-03 |
6.6230 USD |
119,337.4280 TON |
6.5730 USD |
6.3220 USD |
6.7900 USD |
6.6040 USD |
| 2024-12-02 |
6.5740 USD |
91,554.6039 TON |
6.8390 USD |
6.3450 USD |
6.8900 USD |
6.5030 USD |
| 2024-12-01 |
6.7970 USD |
87,843.3111 TON |
6.8250 USD |
6.6500 USD |
6.9820 USD |
6.9360 USD |
| 2024-11-30 |
6.7470 USD |
128,950.2581 TON |
6.4700 USD |
6.4260 USD |
6.9960 USD |
6.8210 USD |
| 2024-11-29 |
6.4370 USD |
58,582.0747 TON |
6.4390 USD |
6.3300 USD |
6.5460 USD |
6.4080 USD |
| 2024-11-28 |
6.3810 USD |
83,635.4673 TON |
6.3660 USD |
6.2400 USD |
6.6080 USD |
6.4390 USD |
| 2024-11-27 |
6.2970 USD |
53,899.3180 TON |
6.1390 USD |
6.1340 USD |
6.4720 USD |
6.3960 USD |
| 2024-11-26 |
6.0000 USD |
59,966.0069 TON |
6.0850 USD |
5.6910 USD |
6.3130 USD |
6.1390 USD |
| 2024-11-25 |
6.1370 USD |
54,032.2727 TON |
6.1290 USD |
5.9290 USD |
6.2880 USD |
6.0640 USD |
| 2024-11-24 |
6.1520 USD |
125,790.8904 TON |
6.3380 USD |
5.7850 USD |
6.5910 USD |
6.0520 USD |
| 2024-11-23 |
5.6400 USD |
1,159,108.6632 TON |
5.4710 USD |
5.4600 USD |
6.6070 USD |
6.4170 USD |
| 2024-11-22 |
5.5150 USD |
71,869.2872 TON |
5.5200 USD |
5.4000 USD |
5.5950 USD |
5.4150 USD |
| 2024-11-21 |
5.4620 USD |
76,951.7618 TON |
5.2920 USD |
5.2380 USD |
5.5900 USD |
5.5210 USD |
| 2024-11-20 |
5.3650 USD |
38,523.3933 TON |
5.4560 USD |
5.2050 USD |
5.4660 USD |
5.2250 USD |
| 2024-11-19 |
5.5370 USD |
82,732.4736 TON |
5.5840 USD |
5.3820 USD |
5.6780 USD |
5.3830 USD |
| 2024-11-18 |
5.4860 USD |
67,095.3427 TON |
5.3850 USD |
5.3800 USD |
5.5620 USD |
5.5500 USD |
| 2024-11-17 |
5.5150 USD |
52,552.2324 TON |
5.6570 USD |
5.3040 USD |
5.7260 USD |
5.3380 USD |
| 2024-11-16 |
5.6030 USD |
114,337.3067 TON |
5.3790 USD |
5.3700 USD |
5.8250 USD |
5.7550 USD |
| 2024-11-15 |
5.3170 USD |
49,148.4827 TON |
5.2440 USD |
5.1570 USD |
5.3930 USD |
5.3650 USD |
| 2024-11-14 |
5.3480 USD |
55,985.9290 TON |
5.2830 USD |
5.1930 USD |
5.4740 USD |
5.3630 USD |
| 2024-11-13 |
5.3480 USD |
53,214.0258 TON |
5.4740 USD |
5.1630 USD |
5.5690 USD |
5.3630 USD |
| 2024-11-12 |
5.4100 USD |
134,560.6832 TON |
5.5150 USD |
5.1180 USD |
5.7310 USD |
5.2990 USD |