Identifier on Kraken: TONUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
3.1570 USDT |
8,130.7139 TON |
3.1890 USDT |
3.1270 USDT |
3.2230 USDT |
3.1490 USDT |
| 2025-09-14 |
3.2070 USDT |
2,375.2893 TON |
3.2310 USDT |
3.1460 USDT |
3.2400 USDT |
3.1810 USDT |
| 2025-09-13 |
3.2330 USDT |
10,146.2321 TON |
3.2190 USDT |
3.1900 USDT |
3.2630 USDT |
3.2080 USDT |
| 2025-09-12 |
3.2050 USDT |
1,625.9852 TON |
3.2060 USDT |
3.1830 USDT |
3.2260 USDT |
3.1900 USDT |
| 2025-09-11 |
3.1930 USDT |
11,066.9984 TON |
3.1690 USDT |
3.1680 USDT |
3.2220 USDT |
3.1810 USDT |
| 2025-09-10 |
3.1390 USDT |
2,518.6198 TON |
3.1040 USDT |
3.1040 USDT |
3.1560 USDT |
3.1410 USDT |
| 2025-09-09 |
3.1170 USDT |
3,102.6828 TON |
3.0770 USDT |
3.0740 USDT |
3.1450 USDT |
3.0930 USDT |
| 2025-09-08 |
3.0950 USDT |
367.4988 TON |
3.0920 USDT |
3.0820 USDT |
3.1060 USDT |
3.0990 USDT |
| 2025-09-07 |
3.0880 USDT |
2,155.4454 TON |
3.0640 USDT |
3.0640 USDT |
3.1030 USDT |
3.1000 USDT |
| 2025-09-06 |
3.0450 USDT |
8,349.0542 TON |
3.0930 USDT |
3.0050 USDT |
3.0930 USDT |
3.0610 USDT |
| 2025-09-05 |
3.1120 USDT |
6,353.8488 TON |
3.1010 USDT |
3.0800 USDT |
3.1310 USDT |
3.1030 USDT |
| 2025-09-04 |
3.1470 USDT |
9,629.4778 TON |
3.1920 USDT |
3.1120 USDT |
3.2010 USDT |
3.1120 USDT |
| 2025-09-03 |
3.1720 USDT |
2,786.6927 TON |
3.1640 USDT |
3.1320 USDT |
3.1950 USDT |
3.1900 USDT |
| 2025-09-02 |
3.1360 USDT |
401.7746 TON |
3.1260 USDT |
3.1260 USDT |
3.1460 USDT |
3.1300 USDT |
| 2025-09-01 |
3.1510 USDT |
2,946.1397 TON |
3.1430 USDT |
3.0960 USDT |
3.1630 USDT |
3.1280 USDT |
| 2025-08-31 |
3.1320 USDT |
221.2621 TON |
3.1330 USDT |
3.1260 USDT |
3.1490 USDT |
3.1380 USDT |
| 2025-08-30 |
3.1130 USDT |
1,259.5672 TON |
3.0800 USDT |
3.0760 USDT |
3.1400 USDT |
3.1190 USDT |