Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
2.8090 USD |
58,019.2354 TON |
2.7890 USD |
2.7760 USD |
2.8410 USD |
2.8360 USD |
| 2025-10-01 |
2.7580 USD |
124,292.3842 TON |
2.7100 USD |
2.6560 USD |
2.7890 USD |
2.7690 USD |
| 2025-09-30 |
2.6810 USD |
7,992.9286 TON |
2.7010 USD |
2.6590 USD |
2.7010 USD |
2.6640 USD |
| 2025-09-29 |
2.6990 USD |
117,875.2513 TON |
2.7250 USD |
2.6650 USD |
2.7280 USD |
2.7030 USD |
| 2025-09-28 |
2.6900 USD |
39,879.2218 TON |
2.7110 USD |
2.6600 USD |
2.7120 USD |
2.7070 USD |
| 2025-09-27 |
2.7190 USD |
29,803.4059 TON |
2.7460 USD |
2.7100 USD |
2.7470 USD |
2.7110 USD |
| 2025-09-26 |
2.6800 USD |
30,054.4593 TON |
2.6640 USD |
2.6580 USD |
2.7070 USD |
2.6740 USD |
| 2025-09-25 |
2.7340 USD |
120,739.7705 TON |
2.8190 USD |
2.6390 USD |
2.8230 USD |
2.6630 USD |
| 2025-09-24 |
2.8280 USD |
167,299.7629 TON |
2.8100 USD |
2.7760 USD |
2.8480 USD |
2.8350 USD |
| 2025-09-23 |
2.8120 USD |
82,630.4135 TON |
2.8090 USD |
2.7550 USD |
2.8330 USD |
2.8210 USD |
| 2025-09-22 |
2.7800 USD |
256,303.4029 TON |
3.0670 USD |
2.5770 USD |
3.0790 USD |
2.8350 USD |
| 2025-09-21 |
3.0730 USD |
36,663.1670 TON |
3.0940 USD |
3.0470 USD |
3.0950 USD |
3.0670 USD |
| 2025-09-20 |
3.0970 USD |
20,074.7181 TON |
3.1100 USD |
3.0870 USD |
3.1180 USD |
3.0900 USD |
| 2025-09-19 |
3.1280 USD |
94,622.0913 TON |
3.1600 USD |
3.0980 USD |
3.1950 USD |
3.1060 USD |
| 2025-09-18 |
3.1520 USD |
72,563.0605 TON |
3.1310 USD |
3.1200 USD |
3.1790 USD |
3.1550 USD |
| 2025-09-17 |
3.1490 USD |
21,516.8722 TON |
3.1590 USD |
3.1310 USD |
3.1640 USD |
3.1340 USD |
| 2025-09-16 |
3.1820 USD |
101,001.3505 TON |
3.1580 USD |
3.1290 USD |
3.2030 USD |
3.1740 USD |
| 2025-09-15 |
3.1500 USD |
142,739.9000 TON |
3.1830 USD |
3.1170 USD |
3.2250 USD |
3.1580 USD |
| 2025-09-14 |
3.2050 USD |
87,354.3027 TON |
3.2290 USD |
3.1420 USD |
3.2490 USD |
3.1800 USD |
| 2025-09-13 |
3.2380 USD |
113,683.2025 TON |
3.2230 USD |
3.2120 USD |
3.2660 USD |
3.2350 USD |
| 2025-09-12 |
3.1980 USD |
95,363.7648 TON |
3.1900 USD |
3.1730 USD |
3.2300 USD |
3.2150 USD |
| 2025-09-11 |
3.1930 USD |
121,508.2358 TON |
3.1710 USD |
3.1620 USD |
3.2240 USD |
3.1830 USD |
| 2025-09-10 |
3.1300 USD |
94,559.6491 TON |
3.0960 USD |
3.0880 USD |
3.1510 USD |
3.1260 USD |
| 2025-09-09 |
3.1200 USD |
114,272.3462 TON |
3.0970 USD |
3.0680 USD |
3.1470 USD |
3.0890 USD |
| 2025-09-08 |
3.0960 USD |
84,781.6346 TON |
3.0960 USD |
3.0790 USD |
3.1100 USD |
3.1040 USD |
| 2025-09-07 |
3.0840 USD |
19,868.9962 TON |
3.0610 USD |
3.0610 USD |
3.1000 USD |
3.0920 USD |
| 2025-09-06 |
3.0490 USD |
98,596.1726 TON |
3.0900 USD |
3.0000 USD |
3.0940 USD |
3.0610 USD |
| 2025-09-05 |
3.1100 USD |
166,926.0304 TON |
3.1000 USD |
3.0740 USD |
3.1380 USD |
3.0930 USD |
| 2025-09-04 |
3.1470 USD |
44,971.3972 TON |
3.1780 USD |
3.0960 USD |
3.1990 USD |
3.1030 USD |
| 2025-09-03 |
3.1710 USD |
62,651.0376 TON |
3.1690 USD |
3.1310 USD |
3.1990 USD |
3.1780 USD |
| 2025-09-02 |
3.1430 USD |
71,401.1742 TON |
3.1090 USD |
3.0980 USD |
3.1830 USD |
3.1710 USD |
| 2025-09-01 |
3.1330 USD |
87,644.4319 TON |
3.1650 USD |
3.0950 USD |
3.1750 USD |
3.1070 USD |
| 2025-08-31 |
3.1360 USD |
141,422.9057 TON |
3.1300 USD |
3.1230 USD |
3.1830 USD |
3.1770 USD |
| 2025-08-30 |
3.1000 USD |
55,701.0725 TON |
3.0780 USD |
3.0380 USD |
3.1340 USD |
3.1310 USD |
| 2025-08-29 |
3.0700 USD |
144,063.1807 TON |
3.1770 USD |
3.0230 USD |
3.1840 USD |
3.0790 USD |
| 2025-08-28 |
3.1980 USD |
174,851.1860 TON |
3.1390 USD |
3.1150 USD |
3.2800 USD |
3.1630 USD |
| 2025-08-27 |
3.1840 USD |
123,643.4004 TON |
3.1680 USD |
3.1460 USD |
3.2150 USD |
3.1960 USD |
| 2025-08-26 |
3.1480 USD |
57,060.7403 TON |
3.1150 USD |
3.1050 USD |
3.1640 USD |
3.1230 USD |
| 2025-08-25 |
3.1530 USD |
162,780.5359 TON |
3.3000 USD |
3.0820 USD |
3.3220 USD |
3.1270 USD |
| 2025-08-24 |
3.3330 USD |
101,099.9692 TON |
3.3830 USD |
3.2380 USD |
3.4060 USD |
3.2860 USD |
| 2025-08-23 |
3.3710 USD |
139,366.7205 TON |
3.4230 USD |
3.3320 USD |
3.4380 USD |
3.3810 USD |
| 2025-08-22 |
3.3130 USD |
95,806.1242 TON |
3.3150 USD |
3.2110 USD |
3.3840 USD |
3.3840 USD |
| 2025-08-21 |
3.2780 USD |
68,954.7832 TON |
3.2820 USD |
3.2350 USD |
3.3330 USD |
3.3090 USD |
| 2025-08-20 |
3.2170 USD |
104,029.0503 TON |
3.2230 USD |
3.1900 USD |
3.2910 USD |
3.2910 USD |
| 2025-08-19 |
3.2440 USD |
88,485.5903 TON |
3.3320 USD |
3.1850 USD |
3.3530 USD |
3.2020 USD |
| 2025-08-18 |
3.3890 USD |
126,250.6643 TON |
3.5210 USD |
3.3310 USD |
3.5280 USD |
3.3520 USD |
| 2025-08-17 |
3.4910 USD |
195,226.9340 TON |
3.4630 USD |
3.4420 USD |
3.5060 USD |
3.4930 USD |
| 2025-08-16 |
3.4660 USD |
48,863.8895 TON |
3.4440 USD |
3.4280 USD |
3.5090 USD |
3.4780 USD |
| 2025-08-15 |
3.4670 USD |
46,050.8267 TON |
3.4140 USD |
3.3940 USD |
3.5110 USD |
3.4880 USD |
| 2025-08-14 |
3.4970 USD |
343,926.7563 TON |
3.5330 USD |
3.2830 USD |
3.6430 USD |
3.3820 USD |