Identifier on Kraken: TONUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.6680 USDT |
40,088.2766 TON |
1.6420 USDT |
1.5820 USDT |
2.4540 USDT |
1.5820 USDT |
| 2025-12-03 |
1.5940 USDT |
41.3455 TON |
1.5800 USDT |
1.5790 USDT |
1.6040 USDT |
1.6040 USDT |
| 2025-12-02 |
1.5110 USDT |
146.7668 TON |
1.5060 USDT |
1.4960 USDT |
1.5640 USDT |
1.5640 USDT |
| 2025-12-01 |
1.4680 USDT |
46,165.2686 TON |
1.5520 USDT |
1.4400 USDT |
1.5520 USDT |
1.4960 USDT |
| 2025-11-30 |
1.5670 USDT |
2,403.5502 TON |
1.5780 USDT |
1.5520 USDT |
1.5970 USDT |
1.5810 USDT |
| 2025-11-29 |
1.5940 USDT |
997.9722 TON |
1.5830 USDT |
1.5830 USDT |
1.6040 USDT |
1.5870 USDT |
| 2025-11-28 |
1.6260 USDT |
33,555.6349 TON |
1.6220 USDT |
1.5900 USDT |
1.6510 USDT |
1.6040 USDT |
| 2025-11-27 |
1.6030 USDT |
2,475.2303 TON |
1.6000 USDT |
1.5950 USDT |
1.6050 USDT |
1.6030 USDT |
| 2025-11-26 |
1.5890 USDT |
5,364.7064 TON |
1.5570 USDT |
1.5560 USDT |
1.6090 USDT |
1.6090 USDT |
| 2025-11-25 |
1.5120 USDT |
958.1543 TON |
1.5390 USDT |
1.4910 USDT |
1.5540 USDT |
1.5540 USDT |
| 2025-11-24 |
1.4850 USDT |
7,484.3685 TON |
1.4910 USDT |
1.4720 USDT |
1.4970 USDT |
1.4730 USDT |
| 2025-11-23 |
1.4710 USDT |
25,856.1044 TON |
1.5370 USDT |
1.4580 USDT |
1.5390 USDT |
1.4710 USDT |
| 2025-11-22 |
1.5110 USDT |
4,875.7744 TON |
1.5270 USDT |
1.5010 USDT |
1.5290 USDT |
1.5160 USDT |
| 2025-11-21 |
1.5280 USDT |
34,241.0022 TON |
1.5810 USDT |
1.4750 USDT |
1.5810 USDT |
1.5030 USDT |
| 2025-11-20 |
1.6570 USDT |
8,675.3363 TON |
1.7370 USDT |
1.6070 USDT |
1.7410 USDT |
1.6120 USDT |
| 2025-11-19 |
1.7410 USDT |
4,585.2970 TON |
1.7720 USDT |
1.6890 USDT |
1.7890 USDT |
1.6990 USDT |
| 2025-11-18 |
1.8060 USDT |
465.7008 TON |
1.7740 USDT |
1.7550 USDT |
1.8300 USDT |
1.7920 USDT |
| 2025-11-17 |
1.8060 USDT |
2,819.9691 TON |
1.8300 USDT |
1.7780 USDT |
1.8520 USDT |
1.7790 USDT |
| 2025-11-16 |
1.7930 USDT |
4,174.3650 TON |
1.8410 USDT |
1.7550 USDT |
1.8600 USDT |
1.7940 USDT |
| 2025-11-15 |
1.8340 USDT |
4,924.3566 TON |
1.8450 USDT |
1.8110 USDT |
1.8580 USDT |
1.8580 USDT |
| 2025-11-14 |
1.9030 USDT |
41,533.4122 TON |
1.9710 USDT |
1.8330 USDT |
1.9710 USDT |
1.8880 USDT |
| 2025-11-13 |
2.0190 USDT |
1,970.4107 TON |
2.0100 USDT |
2.0010 USDT |
2.0400 USDT |
2.0400 USDT |
| 2025-11-12 |
2.0870 USDT |
2,000.6154 TON |
2.0540 USDT |
2.0540 USDT |
2.1130 USDT |
2.0740 USDT |
| 2025-11-11 |
2.0820 USDT |
2,642.4870 TON |
2.1280 USDT |
2.0640 USDT |
2.1570 USDT |
2.0720 USDT |
| 2025-11-10 |
2.1310 USDT |
2,384.7396 TON |
2.1150 USDT |
2.1150 USDT |
2.1410 USDT |
2.1240 USDT |
| 2025-11-09 |
2.0980 USDT |
732.0946 TON |
2.0940 USDT |
2.0280 USDT |
2.1420 USDT |
2.1120 USDT |
| 2025-11-08 |
2.0970 USDT |
9,291.4703 TON |
2.1370 USDT |
2.0630 USDT |
2.1380 USDT |
2.0960 USDT |
| 2025-11-07 |
1.9860 USDT |
313.6370 TON |
1.9650 USDT |
1.9630 USDT |
2.0090 USDT |
2.0090 USDT |
| 2025-11-06 |
1.9400 USDT |
6,455.7397 TON |
1.9440 USDT |
1.9040 USDT |
1.9530 USDT |
1.9040 USDT |
| 2025-11-05 |
1.9080 USDT |
1,506.9271 TON |
1.8670 USDT |
1.8500 USDT |
1.9620 USDT |
1.9620 USDT |
| 2025-11-04 |
1.9440 USDT |
65,209.5946 TON |
2.0100 USDT |
1.7970 USDT |
2.0370 USDT |
1.9120 USDT |
| 2025-11-03 |
2.0900 USDT |
13,383.4668 TON |
2.3070 USDT |
2.0000 USDT |
2.3070 USDT |
2.0090 USDT |
| 2025-11-02 |
2.3630 USDT |
19,221.7930 TON |
2.3070 USDT |
2.2690 USDT |
2.3850 USDT |
2.2890 USDT |
| 2025-11-01 |
2.2930 USDT |
280.6940 TON |
2.2940 USDT |
2.2900 USDT |
2.2940 USDT |
2.2900 USDT |
| 2025-10-31 |
2.1660 USDT |
1,769.5457 TON |
2.1540 USDT |
2.1480 USDT |
2.1840 USDT |
2.1480 USDT |
| 2025-10-30 |
2.1990 USDT |
967.7473 TON |
2.2200 USDT |
2.1350 USDT |
2.2200 USDT |
2.1350 USDT |
| 2025-10-29 |
2.2490 USDT |
4,690.4881 TON |
2.2440 USDT |
2.1870 USDT |
2.3220 USDT |
2.2590 USDT |
| 2025-10-28 |
2.2540 USDT |
19,585.6337 TON |
2.2300 USDT |
2.1990 USDT |
2.3210 USDT |
2.2030 USDT |
| 2025-10-27 |
2.2310 USDT |
643.1738 TON |
2.2280 USDT |
2.2000 USDT |
2.2560 USDT |
2.2460 USDT |
| 2025-10-26 |
2.1820 USDT |
5,366.7773 TON |
2.1500 USDT |
2.1360 USDT |
2.2040 USDT |
2.2000 USDT |
| 2025-10-25 |
2.1560 USDT |
501.3161 TON |
2.1760 USDT |
2.1350 USDT |
2.1760 USDT |
2.1550 USDT |
| 2025-10-24 |
2.1440 USDT |
7,756.0832 TON |
2.1310 USDT |
2.1230 USDT |
2.1690 USDT |
2.1650 USDT |
| 2025-10-23 |
2.1220 USDT |
6,016.9006 TON |
2.1160 USDT |
2.1120 USDT |
2.1400 USDT |
2.1190 USDT |
| 2025-10-22 |
2.1350 USDT |
5,816.0879 TON |
2.1340 USDT |
2.0660 USDT |
2.1640 USDT |
2.1010 USDT |
| 2025-10-21 |
2.2480 USDT |
6,501.3867 TON |
2.2420 USDT |
2.1890 USDT |
2.2960 USDT |
2.2130 USDT |
| 2025-10-20 |
2.2620 USDT |
2,125.1526 TON |
2.1990 USDT |
2.1990 USDT |
2.2910 USDT |
2.2500 USDT |
| 2025-10-19 |
2.2210 USDT |
3,705.9744 TON |
2.1530 USDT |
2.1430 USDT |
2.2510 USDT |
2.2210 USDT |
| 2025-10-18 |
2.1260 USDT |
9,026.1316 TON |
2.1160 USDT |
2.1150 USDT |
2.1760 USDT |
2.1430 USDT |
| 2025-10-17 |
2.0840 USDT |
3,763.9552 TON |
2.1870 USDT |
2.0230 USDT |
2.2080 USDT |
2.0660 USDT |
| 2025-10-16 |
2.2530 USDT |
7,179.4652 TON |
2.2280 USDT |
2.1530 USDT |
2.3080 USDT |
2.1770 USDT |