Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
3.4590 USD |
186,109.2853 TON |
3.5020 USD |
3.3690 USD |
3.5370 USD |
3.4850 USD |
| 2025-08-12 |
3.4620 USD |
249,018.8627 TON |
3.3660 USD |
3.3400 USD |
3.5510 USD |
3.5020 USD |
| 2025-08-11 |
3.3600 USD |
208,948.6677 TON |
3.3500 USD |
3.3000 USD |
3.4240 USD |
3.3930 USD |
| 2025-08-10 |
3.3550 USD |
81,419.9107 TON |
3.3880 USD |
3.2920 USD |
3.4350 USD |
3.3410 USD |
| 2025-08-09 |
3.3800 USD |
154,114.6868 TON |
3.3380 USD |
3.3140 USD |
3.4720 USD |
3.4720 USD |
| 2025-08-08 |
3.3360 USD |
855,104.9745 TON |
3.3450 USD |
3.2780 USD |
3.3910 USD |
3.3530 USD |
| 2025-08-07 |
3.2960 USD |
140,518.3476 TON |
3.3120 USD |
3.2250 USD |
3.3380 USD |
3.3220 USD |
| 2025-08-06 |
3.2000 USD |
190,865.4542 TON |
3.1900 USD |
3.1410 USD |
3.2450 USD |
3.2290 USD |
| 2025-08-05 |
3.3190 USD |
144,869.3211 TON |
3.4140 USD |
3.1810 USD |
3.4230 USD |
3.1940 USD |
| 2025-08-04 |
3.4860 USD |
533,458.9918 TON |
3.5600 USD |
3.3290 USD |
3.6700 USD |
3.4300 USD |
| 2025-08-03 |
3.6460 USD |
196,673.0429 TON |
3.5310 USD |
3.4630 USD |
3.7450 USD |
3.6410 USD |
| 2025-08-02 |
3.6220 USD |
188,006.7988 TON |
3.5600 USD |
3.5230 USD |
3.7150 USD |
3.5800 USD |
| 2025-08-01 |
3.5240 USD |
462,547.5102 TON |
3.5300 USD |
3.3510 USD |
3.6580 USD |
3.5670 USD |
| 2025-07-31 |
3.5490 USD |
599,194.2056 TON |
3.4050 USD |
3.4050 USD |
3.6860 USD |
3.5550 USD |
| 2025-07-30 |
3.3660 USD |
250,636.4919 TON |
3.3760 USD |
3.2690 USD |
3.4880 USD |
3.3350 USD |
| 2025-07-29 |
3.2960 USD |
279,885.0105 TON |
3.2020 USD |
3.1840 USD |
3.3910 USD |
3.3520 USD |
| 2025-07-28 |
3.3370 USD |
261,972.0715 TON |
3.3710 USD |
3.1860 USD |
3.4430 USD |
3.1940 USD |
| 2025-07-27 |
3.3220 USD |
105,322.2381 TON |
3.2960 USD |
3.2820 USD |
3.3830 USD |
3.3830 USD |
| 2025-07-26 |
3.3140 USD |
222,017.7906 TON |
3.1910 USD |
3.1870 USD |
3.3750 USD |
3.3110 USD |
| 2025-07-25 |
3.1280 USD |
143,529.0899 TON |
3.1140 USD |
3.0500 USD |
3.1620 USD |
3.1620 USD |
| 2025-07-24 |
3.1960 USD |
143,848.5805 TON |
3.2000 USD |
3.0230 USD |
3.3410 USD |
3.1660 USD |
| 2025-07-23 |
3.1910 USD |
354,648.4386 TON |
3.3390 USD |
3.0900 USD |
3.3440 USD |
3.1770 USD |
| 2025-07-22 |
3.4450 USD |
542,597.3282 TON |
3.3310 USD |
3.2010 USD |
3.5930 USD |
3.4140 USD |
| 2025-07-21 |
3.3250 USD |
150,524.3328 TON |
3.2770 USD |
3.2290 USD |
3.3810 USD |
3.3060 USD |
| 2025-07-20 |
3.2550 USD |
215,820.5130 TON |
3.2010 USD |
3.1780 USD |
3.3260 USD |
3.2810 USD |
| 2025-07-19 |
3.1840 USD |
45,454.6961 TON |
3.1920 USD |
3.1400 USD |
3.2280 USD |
3.1910 USD |
| 2025-07-18 |
3.2610 USD |
383,478.1317 TON |
3.1980 USD |
3.1530 USD |
3.3530 USD |
3.1820 USD |
| 2025-07-17 |
3.2010 USD |
120,672.8796 TON |
3.1650 USD |
3.1000 USD |
3.2690 USD |
3.2460 USD |
| 2025-07-16 |
3.1170 USD |
178,789.7899 TON |
3.0980 USD |
3.0610 USD |
3.1850 USD |
3.1670 USD |
| 2025-07-15 |
3.0250 USD |
115,582.6323 TON |
3.0250 USD |
2.9560 USD |
3.1000 USD |
3.0940 USD |
| 2025-07-14 |
3.0320 USD |
137,657.8372 TON |
2.9740 USD |
2.9540 USD |
3.0570 USD |
3.0470 USD |
| 2025-07-13 |
2.9760 USD |
578,799.1739 TON |
3.0020 USD |
2.9490 USD |
3.0470 USD |
2.9910 USD |
| 2025-07-12 |
2.9830 USD |
93,901.8611 TON |
2.9630 USD |
2.8970 USD |
3.0250 USD |
2.9370 USD |
| 2025-07-11 |
2.9680 USD |
207,429.6717 TON |
2.9440 USD |
2.9170 USD |
3.0160 USD |
2.9750 USD |
| 2025-07-10 |
2.8940 USD |
675,515.0604 TON |
2.8370 USD |
2.8300 USD |
2.9490 USD |
2.9440 USD |
| 2025-07-09 |
2.8180 USD |
148,222.1100 TON |
2.8050 USD |
2.7900 USD |
2.8550 USD |
2.8380 USD |
| 2025-07-08 |
2.7370 USD |
5,480.8323 TON |
2.7370 USD |
2.7280 USD |
2.7480 USD |
2.7450 USD |
| 2025-07-07 |
2.8030 USD |
144,770.0583 TON |
2.8390 USD |
2.7740 USD |
2.8550 USD |
2.7890 USD |
| 2025-07-06 |
2.9630 USD |
1,158,892.2504 TON |
2.7470 USD |
2.7220 USD |
3.0650 USD |
2.9060 USD |
| 2025-07-05 |
2.7470 USD |
26,094.9908 TON |
2.7420 USD |
2.7210 USD |
2.7660 USD |
2.7520 USD |
| 2025-07-04 |
2.7800 USD |
69,119.8777 TON |
2.8520 USD |
2.7310 USD |
2.8530 USD |
2.7450 USD |
| 2025-07-03 |
2.8730 USD |
85,828.1578 TON |
2.8650 USD |
2.8450 USD |
2.9200 USD |
2.8500 USD |
| 2025-07-02 |
2.8400 USD |
32,503.2154 TON |
2.7850 USD |
2.7640 USD |
2.8920 USD |
2.8640 USD |
| 2025-07-01 |
2.8390 USD |
91,630.3148 TON |
2.9150 USD |
2.7970 USD |
2.9150 USD |
2.8150 USD |
| 2025-06-30 |
2.9210 USD |
47,961.8686 TON |
2.9120 USD |
2.8710 USD |
2.9670 USD |
2.9490 USD |
| 2025-06-29 |
2.8620 USD |
20,058.8182 TON |
2.8540 USD |
2.8400 USD |
2.8860 USD |
2.8710 USD |
| 2025-06-28 |
2.8430 USD |
17,349.5795 TON |
2.8540 USD |
2.8230 USD |
2.8610 USD |
2.8540 USD |
| 2025-06-27 |
2.8420 USD |
25,479.8549 TON |
2.8190 USD |
2.8070 USD |
2.8650 USD |
2.8480 USD |
| 2025-06-26 |
2.8390 USD |
32,095.6783 TON |
2.8360 USD |
2.7950 USD |
2.8890 USD |
2.8120 USD |
| 2025-06-25 |
2.8860 USD |
74,226.0737 TON |
2.9030 USD |
2.8240 USD |
2.9180 USD |
2.8310 USD |