Identifier on OKEx: TON-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
3.1964 USD |
17,770.1761 TON |
3.2320 USD |
3.1410 USD |
3.2480 USD |
3.1840 USD |
| 2025-09-13 |
3.2312 USD |
21,308.3008 TON |
3.2190 USD |
3.1860 USD |
3.2670 USD |
3.2280 USD |
| 2025-09-12 |
3.2029 USD |
20,317.0645 TON |
3.1880 USD |
3.1720 USD |
3.2330 USD |
3.2220 USD |
| 2025-09-11 |
3.1988 USD |
30,075.2035 TON |
3.1720 USD |
3.1600 USD |
3.2280 USD |
3.1880 USD |
| 2025-09-10 |
3.1295 USD |
18,839.1058 TON |
3.0980 USD |
3.0880 USD |
3.1750 USD |
3.1720 USD |
| 2025-09-09 |
3.1144 USD |
14,926.4084 TON |
3.0950 USD |
3.0670 USD |
3.1470 USD |
3.0970 USD |
| 2025-09-08 |
3.0933 USD |
10,301.5176 TON |
3.0950 USD |
3.0780 USD |
3.1090 USD |
3.0980 USD |
| 2025-09-07 |
3.0910 USD |
4,743.2234 TON |
3.0670 USD |
3.0620 USD |
3.1090 USD |
3.0990 USD |
| 2025-09-06 |
3.0531 USD |
6,770.2396 TON |
3.0900 USD |
3.0000 USD |
3.0940 USD |
3.0640 USD |
| 2025-09-05 |
3.1060 USD |
13,031.7180 TON |
3.0930 USD |
3.0760 USD |
3.1370 USD |
3.0890 USD |
| 2025-09-04 |
3.1493 USD |
15,596.3882 TON |
3.1920 USD |
3.0890 USD |
3.2030 USD |
3.1000 USD |
| 2025-09-03 |
3.1747 USD |
14,500.4371 TON |
3.1680 USD |
3.1280 USD |
3.2000 USD |
3.1750 USD |
| 2025-09-02 |
3.1441 USD |
11,106.1758 TON |
3.1130 USD |
3.0980 USD |
3.1820 USD |
3.1700 USD |
| 2025-09-01 |
3.1350 USD |
16,135.9647 TON |
3.1640 USD |
3.0850 USD |
3.1740 USD |
3.1140 USD |
| 2025-08-31 |
3.1478 USD |
9,579.1484 TON |
3.1310 USD |
3.1250 USD |
3.1890 USD |
3.1670 USD |
| 2025-08-30 |
3.1150 USD |
11,509.4662 TON |
3.0710 USD |
3.0400 USD |
3.1390 USD |
3.1290 USD |
| 2025-08-29 |
3.0963 USD |
25,218.6602 TON |
3.1780 USD |
3.0290 USD |
3.1810 USD |
3.0730 USD |
| 2025-08-28 |
3.1947 USD |
47,306.3658 TON |
3.1400 USD |
3.1140 USD |
3.2920 USD |
3.1760 USD |
| 2025-08-27 |
3.1742 USD |
18,215.1073 TON |
3.1690 USD |
3.1310 USD |
3.2060 USD |
3.1360 USD |
| 2025-08-26 |
3.1453 USD |
13,225.7491 TON |
3.1120 USD |
3.1090 USD |
3.1820 USD |
3.1680 USD |
| 2025-08-25 |
3.1938 USD |
17,803.5810 TON |
3.2950 USD |
3.0950 USD |
3.3240 USD |
3.1150 USD |
| 2025-08-24 |
3.3253 USD |
18,028.1485 TON |
3.3820 USD |
3.2700 USD |
3.4040 USD |
3.3030 USD |
| 2025-08-23 |
3.3660 USD |
14,607.1720 TON |
3.4250 USD |
3.3340 USD |
3.4380 USD |
3.3800 USD |
| 2025-08-22 |
3.3299 USD |
23,788.4633 TON |
3.3240 USD |
3.2130 USD |
3.4380 USD |
3.4210 USD |
| 2025-08-21 |
3.2913 USD |
11,070.7938 TON |
3.2820 USD |
3.2340 USD |
3.3360 USD |
3.3180 USD |
| 2025-08-20 |
3.2644 USD |
6,256.3502 TON |
3.2340 USD |
3.2000 USD |
3.2920 USD |
3.2780 USD |
| 2025-08-19 |
3.2549 USD |
1,397.4456 TON |
3.3260 USD |
3.1910 USD |
3.3490 USD |
3.2180 USD |
| 2025-08-18 |
3.3977 USD |
3,389.3600 TON |
3.5100 USD |
3.3300 USD |
3.5100 USD |
3.3370 USD |
| 2025-08-17 |
3.4987 USD |
2,359.2340 TON |
3.4720 USD |
3.4720 USD |
3.5290 USD |
3.5290 USD |
| 2025-08-16 |
3.4957 USD |
623.7747 TON |
3.4690 USD |
3.4260 USD |
3.5100 USD |
3.4620 USD |
| 2025-08-15 |
3.4249 USD |
2,306.9419 TON |
3.4450 USD |
3.3390 USD |
3.5110 USD |
3.4700 USD |
| 2025-08-14 |
3.4540 USD |
5,161.2643 TON |
3.5540 USD |
3.3240 USD |
3.6360 USD |
3.4710 USD |
| 2025-08-13 |
3.4645 USD |
15,326.5088 TON |
3.4940 USD |
3.3720 USD |
3.5430 USD |
3.5430 USD |
| 2025-08-12 |
3.4325 USD |
2,465.7501 TON |
3.4240 USD |
3.3590 USD |
3.5560 USD |
3.4990 USD |
| 2025-08-11 |
3.4111 USD |
1,447.9923 TON |
3.4000 USD |
3.3000 USD |
3.4400 USD |
3.3850 USD |
| 2025-08-10 |
3.3294 USD |
592.0102 TON |
3.3710 USD |
3.3000 USD |
3.3710 USD |
3.3480 USD |
| 2025-08-09 |
3.3832 USD |
988.5845 TON |
3.3330 USD |
3.3290 USD |
3.4530 USD |
3.4090 USD |
| 2025-08-08 |
3.3559 USD |
668.0254 TON |
3.3340 USD |
3.2740 USD |
3.3870 USD |
3.3410 USD |
| 2025-08-07 |
3.2734 USD |
1,836.5275 TON |
3.3110 USD |
3.2510 USD |
3.3440 USD |
3.3340 USD |
| 2025-08-06 |
3.2016 USD |
3,769.5997 TON |
3.1570 USD |
3.1520 USD |
3.3060 USD |
3.3060 USD |
| 2025-08-05 |
3.2741 USD |
2,417.0764 TON |
3.3950 USD |
3.1940 USD |
3.3950 USD |
3.1940 USD |
| 2025-08-04 |
3.4475 USD |
4,904.4740 TON |
3.5650 USD |
3.3530 USD |
3.6280 USD |
3.4140 USD |
| 2025-08-03 |
3.6286 USD |
2,056.5541 TON |
3.4870 USD |
3.4640 USD |
3.7470 USD |
3.5650 USD |
| 2025-08-02 |
3.6311 USD |
4,381.4951 TON |
3.6000 USD |
3.5000 USD |
3.7260 USD |
3.5440 USD |
| 2025-08-01 |
3.5140 USD |
18,202.9368 TON |
3.5000 USD |
3.3720 USD |
3.6400 USD |
3.5000 USD |
| 2025-07-31 |
3.5647 USD |
12,747.0255 TON |
3.4350 USD |
3.4350 USD |
3.6810 USD |
3.5190 USD |
| 2025-07-30 |
3.3822 USD |
7,999.6090 TON |
3.3730 USD |
3.2610 USD |
3.4820 USD |
3.4000 USD |
| 2025-07-29 |
3.2784 USD |
4,931.5843 TON |
3.2300 USD |
3.2300 USD |
3.4000 USD |
3.3770 USD |
| 2025-07-28 |
3.3155 USD |
954.8535 TON |
3.3830 USD |
3.2000 USD |
3.4410 USD |
3.2000 USD |
| 2025-07-27 |
3.3234 USD |
1,462.4541 TON |
3.2950 USD |
3.2950 USD |
3.3680 USD |
3.3680 USD |