Identifier on Kraken: TONUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
1.2540 USDT |
1,853.4949 TON |
1.2740 USDT |
1.2230 USDT |
1.2740 USDT |
1.2230 USDT |
| 2026-02-28 |
1.2360 USDT |
1,728.1211 TON |
1.2980 USDT |
1.2260 USDT |
1.3080 USDT |
1.2360 USDT |
| 2026-02-27 |
1.3030 USDT |
557.6430 TON |
1.3010 USDT |
1.2930 USDT |
1.3200 USDT |
1.2930 USDT |
| 2026-02-26 |
1.2800 USDT |
789.1239 TON |
1.2760 USDT |
1.2660 USDT |
1.3080 USDT |
1.3080 USDT |
| 2026-02-25 |
1.2860 USDT |
1,306.4188 TON |
1.3100 USDT |
1.2820 USDT |
1.3100 USDT |
1.2850 USDT |
| 2026-02-24 |
1.3250 USDT |
1,540.6225 TON |
1.3320 USDT |
1.3150 USDT |
1.3590 USDT |
1.3190 USDT |
| 2026-02-23 |
1.3300 USDT |
4,678.9237 TON |
1.3120 USDT |
1.3120 USDT |
1.3800 USDT |
1.3500 USDT |
| 2026-02-22 |
1.3350 USDT |
1,002.7050 TON |
1.3370 USDT |
1.3150 USDT |
1.3430 USDT |
1.3400 USDT |
| 2026-02-21 |
1.3390 USDT |
695.4948 TON |
1.3360 USDT |
1.3360 USDT |
1.3460 USDT |
1.3410 USDT |
| 2026-02-20 |
1.3510 USDT |
2,096.7660 TON |
1.3590 USDT |
1.3320 USDT |
1.3770 USDT |
1.3630 USDT |
| 2026-02-19 |
1.3910 USDT |
905.8365 TON |
1.4190 USDT |
1.3590 USDT |
1.4270 USDT |
1.3590 USDT |
| 2026-02-18 |
1.4260 USDT |
8,260.2332 TON |
1.4260 USDT |
1.4040 USDT |
1.4440 USDT |
1.4160 USDT |
| 2026-02-17 |
1.4290 USDT |
480.5353 TON |
1.4510 USDT |
1.4120 USDT |
1.4510 USDT |
1.4400 USDT |
| 2026-02-16 |
1.4750 USDT |
251.4167 TON |
1.4740 USDT |
1.4560 USDT |
1.4800 USDT |
1.4560 USDT |
| 2026-02-15 |
1.4790 USDT |
2,305.6066 TON |
1.4910 USDT |
1.4560 USDT |
1.4950 USDT |
1.4580 USDT |
| 2026-02-14 |
1.4910 USDT |
7,581.7142 TON |
1.4470 USDT |
1.4470 USDT |
1.5070 USDT |
1.5030 USDT |
| 2026-02-13 |
1.4140 USDT |
3,944.6206 TON |
1.3890 USDT |
1.3880 USDT |
1.4830 USDT |
1.4560 USDT |
| 2026-02-12 |
1.3500 USDT |
4,032.5713 TON |
1.3370 USDT |
1.3350 USDT |
1.3850 USDT |
1.3600 USDT |
| 2026-02-11 |
1.3130 USDT |
587.6247 TON |
1.3430 USDT |
1.2990 USDT |
1.3430 USDT |
1.3020 USDT |
| 2026-02-10 |
1.3580 USDT |
2,366.6476 TON |
1.3640 USDT |
1.3510 USDT |
1.3690 USDT |
1.3540 USDT |
| 2026-02-09 |
1.3750 USDT |
986.9596 TON |
1.3950 USDT |
1.3430 USDT |
1.3950 USDT |
1.3590 USDT |
| 2026-02-08 |
1.4270 USDT |
17.9154 TON |
1.4270 USDT |
1.4270 USDT |
1.4270 USDT |
1.4270 USDT |
| 2026-02-07 |
1.4110 USDT |
22,967.2032 TON |
1.4060 USDT |
1.3530 USDT |
1.4530 USDT |
1.3940 USDT |
| 2026-02-06 |
1.3160 USDT |
60,665.2699 TON |
1.2500 USDT |
1.1290 USDT |
1.4020 USDT |
1.3970 USDT |
| 2026-02-05 |
1.3480 USDT |
2,541.0558 TON |
1.3780 USDT |
1.3150 USDT |
1.4020 USDT |
1.3360 USDT |
| 2026-02-04 |
1.3840 USDT |
6,048.6907 TON |
1.3870 USDT |
1.3410 USDT |
1.4190 USDT |
1.3930 USDT |
| 2026-02-03 |
1.3700 USDT |
342.4499 TON |
1.3540 USDT |
1.3510 USDT |
1.3850 USDT |
1.3850 USDT |
| 2026-02-02 |
1.3450 USDT |
7,502.7826 TON |
1.3440 USDT |
1.3100 USDT |
1.3850 USDT |
1.3680 USDT |
| 2026-02-01 |
1.3500 USDT |
7,463.2815 TON |
1.3490 USDT |
1.3180 USDT |
1.3710 USDT |
1.3340 USDT |
| 2026-01-31 |
1.4390 USDT |
360.4699 TON |
1.4530 USDT |
1.4340 USDT |
1.4530 USDT |
1.4340 USDT |
| 2026-01-30 |
1.4480 USDT |
9,766.5668 TON |
1.4510 USDT |
1.4180 USDT |
1.4580 USDT |
1.4470 USDT |
| 2026-01-29 |
1.4930 USDT |
15,940.9583 TON |
1.5310 USDT |
1.4320 USDT |
1.5570 USDT |
1.4420 USDT |
| 2026-01-28 |
1.5310 USDT |
9,771.3762 TON |
1.5160 USDT |
1.5120 USDT |
1.5540 USDT |
1.5270 USDT |
| 2026-01-27 |
1.5180 USDT |
192.7535 TON |
1.5210 USDT |
1.5160 USDT |
1.5230 USDT |
1.5160 USDT |
| 2026-01-26 |
1.5250 USDT |
2,705.8610 TON |
1.5210 USDT |
1.5170 USDT |
1.5310 USDT |
1.5280 USDT |
| 2026-01-25 |
1.5390 USDT |
1,739.0446 TON |
1.5280 USDT |
1.5280 USDT |
1.5440 USDT |
1.5330 USDT |
| 2026-01-24 |
1.5370 USDT |
4,048.5981 TON |
1.5270 USDT |
1.5190 USDT |
1.5480 USDT |
1.5470 USDT |
| 2026-01-23 |
1.5320 USDT |
2,838.6173 TON |
1.5320 USDT |
1.5280 USDT |
1.5430 USDT |
1.5280 USDT |
| 2026-01-22 |
1.5630 USDT |
1,974.6387 TON |
1.5650 USDT |
1.5390 USDT |
1.5910 USDT |
1.5390 USDT |
| 2026-01-21 |
1.5640 USDT |
10,150.8613 TON |
1.5230 USDT |
1.5230 USDT |
1.5960 USDT |
1.5880 USDT |
| 2026-01-20 |
1.5650 USDT |
4,424.2473 TON |
1.5740 USDT |
1.5460 USDT |
1.5740 USDT |
1.5580 USDT |
| 2026-01-19 |
1.6090 USDT |
14,924.3449 TON |
1.6620 USDT |
1.5420 USDT |
1.6620 USDT |
1.6010 USDT |
| 2026-01-18 |
1.7220 USDT |
12,889.1581 TON |
1.7300 USDT |
1.6680 USDT |
1.7410 USDT |
1.6680 USDT |
| 2026-01-17 |
1.7140 USDT |
3,108.4907 TON |
1.7220 USDT |
1.7030 USDT |
1.7260 USDT |
1.7230 USDT |
| 2026-01-16 |
1.7110 USDT |
51,831.5483 TON |
1.6870 USDT |
1.6690 USDT |
1.9150 USDT |
1.6890 USDT |
| 2026-01-15 |
1.7480 USDT |
46,820.9779 TON |
1.7740 USDT |
1.6700 USDT |
1.8210 USDT |
1.6900 USDT |
| 2026-01-14 |
1.7790 USDT |
7,255.5659 TON |
1.7900 USDT |
1.7630 USDT |
1.8000 USDT |
1.7840 USDT |
| 2026-01-13 |
1.7400 USDT |
10,553.2721 TON |
1.7350 USDT |
1.7210 USDT |
1.8130 USDT |
1.8130 USDT |
| 2026-01-12 |
1.7530 USDT |
7,115.5558 TON |
1.7400 USDT |
1.7080 USDT |
1.7700 USDT |
1.7470 USDT |
| 2026-01-11 |
1.7530 USDT |
5,348.1227 TON |
1.7390 USDT |
1.7300 USDT |
1.7670 USDT |
1.7540 USDT |