Identifier on Kraken: TONUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |