Identifier on OKEx: TON-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
3.2953 USD |
4,000.1126 TON |
3.2000 USD |
3.2000 USD |
3.3640 USD |
3.3020 USD |
| 2025-07-25 |
3.1489 USD |
12,685.4312 TON |
3.1000 USD |
3.1000 USD |
3.1910 USD |
3.1910 USD |
| 2025-07-24 |
3.2180 USD |
2,325.0419 TON |
3.2000 USD |
3.0340 USD |
3.3240 USD |
3.1310 USD |
| 2025-07-23 |
3.2174 USD |
4,186.2170 TON |
3.3160 USD |
3.0910 USD |
3.3330 USD |
3.1850 USD |
| 2025-07-22 |
3.4487 USD |
3,757.6314 TON |
3.3160 USD |
3.2100 USD |
3.5920 USD |
3.3330 USD |
| 2025-07-21 |
3.3520 USD |
4,099.4565 TON |
3.2980 USD |
3.2810 USD |
3.3790 USD |
3.3380 USD |
| 2025-07-20 |
3.3048 USD |
6,019.3641 TON |
3.1890 USD |
3.1890 USD |
3.3240 USD |
3.2640 USD |
| 2025-07-19 |
3.1859 USD |
416.1768 TON |
3.1950 USD |
3.1770 USD |
3.2290 USD |
3.2290 USD |
| 2025-07-18 |
3.2755 USD |
15,012.3473 TON |
3.2080 USD |
3.1630 USD |
3.3500 USD |
3.1820 USD |
| 2025-07-17 |
3.2164 USD |
1,585.8657 TON |
3.1700 USD |
3.1100 USD |
3.2660 USD |
3.2090 USD |
| 2025-07-16 |
3.1434 USD |
3,394.1730 TON |
3.1000 USD |
3.0910 USD |
3.1870 USD |
3.1550 USD |
| 2025-07-15 |
2.9984 USD |
1,033.4937 TON |
2.9850 USD |
2.9680 USD |
3.0960 USD |
3.0960 USD |
| 2025-07-14 |
3.0285 USD |
83,381.3759 TON |
3.0160 USD |
3.0130 USD |
3.0560 USD |
3.0450 USD |
| 2025-07-13 |
3.0049 USD |
1,228.4371 TON |
3.0160 USD |
2.9680 USD |
3.0460 USD |
2.9720 USD |
| 2025-07-12 |
2.9857 USD |
1,201.1507 TON |
2.9750 USD |
2.9350 USD |
3.0160 USD |
2.9940 USD |
| 2025-07-11 |
2.9672 USD |
1,355.1777 TON |
2.9190 USD |
2.9190 USD |
3.0100 USD |
2.9540 USD |
| 2025-07-10 |
2.9031 USD |
137.4395 TON |
2.8480 USD |
2.8480 USD |
2.9450 USD |
2.9450 USD |
| 2025-07-09 |
2.8227 USD |
799.6460 TON |
2.7940 USD |
2.7940 USD |
2.8560 USD |
2.8480 USD |
| 2025-07-08 |
2.7757 USD |
405.4064 TON |
2.7590 USD |
2.7590 USD |
2.8080 USD |
2.7950 USD |
| 2025-07-07 |
2.7986 USD |
988.3444 TON |
2.8440 USD |
2.7480 USD |
2.8440 USD |
2.7480 USD |
| 2025-07-06 |
2.8973 USD |
6,309.7420 TON |
2.8050 USD |
2.8050 USD |
3.0530 USD |
2.8420 USD |
| 2025-07-05 |
2.7453 USD |
33.2921 TON |
2.7310 USD |
2.7310 USD |
2.7600 USD |
2.7600 USD |
| 2025-07-04 |
2.7946 USD |
1,856.0780 TON |
2.8380 USD |
2.7480 USD |
2.8380 USD |
2.7480 USD |
| 2025-07-03 |
2.8756 USD |
2,009.3241 TON |
2.8740 USD |
2.8590 USD |
2.9220 USD |
2.8710 USD |
| 2025-07-02 |
2.8388 USD |
308.1165 TON |
2.7880 USD |
2.7610 USD |
2.9040 USD |
2.8680 USD |
| 2025-07-01 |
2.8126 USD |
25,224.1783 TON |
2.9100 USD |
2.7700 USD |
2.9100 USD |
2.7820 USD |
| 2025-06-30 |
2.8956 USD |
26,216.3404 TON |
2.9100 USD |
2.8740 USD |
2.9600 USD |
2.9170 USD |
| 2025-06-29 |
2.8701 USD |
10,701.7096 TON |
2.8490 USD |
2.8490 USD |
2.9170 USD |
2.9170 USD |
| 2025-06-28 |
2.8449 USD |
54.6188 TON |
2.8610 USD |
2.8300 USD |
2.8620 USD |
2.8550 USD |
| 2025-06-27 |
2.8474 USD |
206.1365 TON |
2.8480 USD |
2.8300 USD |
2.8610 USD |
2.8530 USD |
| 2025-06-26 |
2.8695 USD |
20,208.3730 TON |
2.8790 USD |
2.8070 USD |
2.8810 USD |
2.8200 USD |
| 2025-06-25 |
2.8602 USD |
674.1642 TON |
2.8950 USD |
2.8310 USD |
2.8950 USD |
2.8310 USD |
| 2025-06-24 |
2.9018 USD |
651.5591 TON |
2.8970 USD |
2.8770 USD |
2.9180 USD |
2.9140 USD |
| 2025-06-23 |
2.8503 USD |
826.7846 TON |
2.7550 USD |
2.7540 USD |
2.9230 USD |
2.9230 USD |
| 2025-06-22 |
2.6706 USD |
2,124.7450 TON |
2.8590 USD |
2.6240 USD |
2.8590 USD |
2.6240 USD |
| 2025-06-21 |
2.9185 USD |
2,601.8487 TON |
2.9250 USD |
2.8250 USD |
2.9670 USD |
2.8250 USD |
| 2025-06-20 |
2.9791 USD |
420.4423 TON |
2.9820 USD |
2.9300 USD |
2.9860 USD |
2.9300 USD |
| 2025-06-19 |
2.9400 USD |
3,799.2630 TON |
2.9490 USD |
2.9170 USD |
2.9730 USD |
2.9720 USD |
| 2025-06-18 |
2.9374 USD |
1,462.6581 TON |
2.9770 USD |
2.8870 USD |
2.9910 USD |
2.9540 USD |
| 2025-06-17 |
2.9871 USD |
157.8390 TON |
3.0060 USD |
2.9720 USD |
3.0060 USD |
2.9810 USD |
| 2025-06-16 |
3.0138 USD |
1,499.1138 TON |
3.0100 USD |
2.9900 USD |
3.0420 USD |
3.0420 USD |
| 2025-06-15 |
2.9704 USD |
486.0601 TON |
2.9710 USD |
2.9580 USD |
2.9830 USD |
2.9830 USD |
| 2025-06-14 |
2.9380 USD |
756.0474 TON |
3.0060 USD |
2.9230 USD |
3.0060 USD |
2.9540 USD |
| 2025-06-13 |
2.9738 USD |
233.9856 TON |
3.0120 USD |
2.9400 USD |
3.0190 USD |
3.0190 USD |
| 2025-06-12 |
3.1098 USD |
160.6642 TON |
3.1550 USD |
3.0760 USD |
3.1690 USD |
3.1020 USD |
| 2025-06-11 |
3.2406 USD |
587.3334 TON |
3.2630 USD |
3.2270 USD |
3.2790 USD |
3.2290 USD |
| 2025-06-10 |
3.3182 USD |
618.9536 TON |
3.3060 USD |
3.2870 USD |
3.3750 USD |
3.3010 USD |
| 2025-06-09 |
3.2287 USD |
602.9554 TON |
3.1820 USD |
3.1670 USD |
3.3170 USD |
3.3150 USD |
| 2025-06-08 |
3.1764 USD |
284.9804 TON |
3.1750 USD |
3.1730 USD |
3.1910 USD |
3.1730 USD |
| 2025-06-07 |
3.1843 USD |
66.3518 TON |
3.1830 USD |
3.1770 USD |
3.2070 USD |
3.1840 USD |