Identifier on Kraken: TONUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
2.2630 USDT |
622.3942 TON |
2.3050 USDT |
2.1870 USDT |
2.3370 USDT |
2.1980 USDT |
| 2025-10-14 |
2.2260 USDT |
11,916.8763 TON |
2.3740 USDT |
2.1770 USDT |
2.3740 USDT |
2.2220 USDT |
| 2025-10-13 |
2.2650 USDT |
7,540.4545 TON |
2.2850 USDT |
2.2140 USDT |
2.3200 USDT |
2.3150 USDT |
| 2025-10-12 |
2.1850 USDT |
11,541.1008 TON |
2.0990 USDT |
2.0790 USDT |
2.2800 USDT |
2.2670 USDT |
| 2025-10-11 |
2.1800 USDT |
25,490.2417 TON |
2.0910 USDT |
2.0280 USDT |
2.4460 USDT |
2.1990 USDT |
| 2025-10-10 |
2.7160 USDT |
2,359.7623 TON |
2.7320 USDT |
2.6640 USDT |
2.8760 USDT |
2.7410 USDT |
| 2025-10-09 |
2.7800 USDT |
13.7430 TON |
2.7800 USDT |
2.7800 USDT |
2.7800 USDT |
2.7800 USDT |
| 2025-10-08 |
2.7470 USDT |
222.6258 TON |
2.7440 USDT |
2.7370 USDT |
2.7550 USDT |
2.7480 USDT |
| 2025-10-07 |
2.8350 USDT |
2,436.5081 TON |
2.8540 USDT |
2.8140 USDT |
2.8540 USDT |
2.8280 USDT |
| 2025-10-06 |
2.8210 USDT |
3,765.5958 TON |
2.8130 USDT |
2.7990 USDT |
2.8560 USDT |
2.8560 USDT |
| 2025-10-05 |
2.8330 USDT |
868.2647 TON |
2.8020 USDT |
2.8020 USDT |
2.8620 USDT |
2.8270 USDT |
| 2025-10-04 |
2.8250 USDT |
200.0000 TON |
2.8260 USDT |
2.8250 USDT |
2.8260 USDT |
2.8250 USDT |
| 2025-10-03 |
2.8580 USDT |
4,165.4191 TON |
2.8120 USDT |
2.7940 USDT |
2.8720 USDT |
2.8630 USDT |
| 2025-10-02 |
2.7780 USDT |
11,277.0888 TON |
2.7880 USDT |
2.7690 USDT |
2.8470 USDT |
2.8440 USDT |
| 2025-10-01 |
2.7380 USDT |
10,572.6750 TON |
2.6980 USDT |
2.6570 USDT |
2.7780 USDT |
2.7680 USDT |
| 2025-09-30 |
2.6780 USDT |
56.7739 TON |
2.6910 USDT |
2.6570 USDT |
2.6910 USDT |
2.6580 USDT |
| 2025-09-29 |
2.7000 USDT |
9,588.6370 TON |
2.7060 USDT |
2.6710 USDT |
2.7200 USDT |
2.7110 USDT |
| 2025-09-28 |
2.6990 USDT |
3,227.1506 TON |
2.6900 USDT |
2.6670 USDT |
2.7240 USDT |
2.7240 USDT |
| 2025-09-27 |
2.7340 USDT |
3,606.2876 TON |
2.7430 USDT |
2.7250 USDT |
2.7430 USDT |
2.7250 USDT |
| 2025-09-26 |
2.6890 USDT |
12,462.8720 TON |
2.6940 USDT |
2.6460 USDT |
2.7720 USDT |
2.7390 USDT |
| 2025-09-25 |
2.7140 USDT |
3,746.7309 TON |
2.8050 USDT |
2.6420 USDT |
2.8130 USDT |
2.6840 USDT |
| 2025-09-24 |
2.8340 USDT |
179.3821 TON |
2.8350 USDT |
2.8150 USDT |
2.8350 USDT |
2.8150 USDT |
| 2025-09-23 |
2.8200 USDT |
835.0700 TON |
2.7960 USDT |
2.7600 USDT |
2.8320 USDT |
2.8190 USDT |
| 2025-09-22 |
2.8080 USDT |
54,059.9767 TON |
3.0660 USDT |
2.5970 USDT |
3.0660 USDT |
2.7990 USDT |
| 2025-09-21 |
3.0810 USDT |
6,658.0450 TON |
3.0920 USDT |
3.0650 USDT |
3.0940 USDT |
3.0700 USDT |
| 2025-09-20 |
3.0900 USDT |
3,173.8760 TON |
3.1100 USDT |
3.0870 USDT |
3.1100 USDT |
3.0930 USDT |
| 2025-09-19 |
3.1580 USDT |
14,179.2108 TON |
3.1890 USDT |
3.1030 USDT |
3.1920 USDT |
3.1220 USDT |
| 2025-09-18 |
3.1590 USDT |
3,767.9663 TON |
3.1430 USDT |
3.1270 USDT |
3.1660 USDT |
3.1460 USDT |
| 2025-09-17 |
3.1420 USDT |
866.2513 TON |
3.1540 USDT |
3.1320 USDT |
3.1540 USDT |
3.1370 USDT |
| 2025-09-16 |
3.1690 USDT |
1,541.3073 TON |
3.1510 USDT |
3.1390 USDT |
3.1840 USDT |
3.1690 USDT |