Identifier on Yobit: ton_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.5357 USD |
76.5426 TON |
1.5357 USD |
1.4669 USD |
1.6044 USD |
1.5265 USD |
| 2026-02-06 |
1.3979 USD |
127.1090 TON |
1.3979 USD |
1.3145 USD |
1.4813 USD |
1.3145 USD |
| 2026-02-03 |
1.4893 USD |
0.5231 TON |
1.4893 USD |
1.4672 USD |
1.5114 USD |
1.5114 USD |
| 2026-02-01 |
1.5003 USD |
222.1247 TON |
1.5003 USD |
1.4433 USD |
1.5572 USD |
1.4964 USD |
| 2026-01-28 |
1.6765 USD |
6.5806 TON |
1.6765 USD |
1.6667 USD |
1.6862 USD |
1.6695 USD |
| 2026-01-27 |
1.6531 USD |
1.0112 TON |
1.6531 USD |
1.6366 USD |
1.6695 USD |
1.6366 USD |
| 2026-01-25 |
1.6779 USD |
0.0602 TON |
1.6779 USD |
1.6695 USD |
1.6862 USD |
1.6862 USD |
| 2026-01-24 |
1.6613 USD |
0.0619 TON |
1.6613 USD |
1.6530 USD |
1.6695 USD |
1.6695 USD |
| 2026-01-14 |
1.8721 USD |
0.3267 TON |
1.8721 USD |
1.8442 USD |
1.9001 USD |
1.9001 USD |
| 2026-01-04 |
1.9479 USD |
4.3463 TON |
1.9479 USD |
1.9191 USD |
1.9768 USD |
1.9768 USD |
| 2026-01-03 |
1.9302 USD |
18.7555 TON |
1.9302 USD |
1.8435 USD |
2.0170 USD |
1.9381 USD |
| 2025-12-30 |
1.7922 USD |
91.0271 TON |
1.7922 USD |
1.7031 USD |
1.8813 USD |
1.7373 USD |
| 2025-12-29 |
1.7749 USD |
54.9977 TON |
1.7749 USD |
1.7326 USD |
1.8172 USD |
1.8172 USD |
| 2025-12-28 |
1.7054 USD |
358.2192 TON |
1.7054 USD |
1.6695 USD |
1.7413 USD |
1.7278 USD |
| 2025-12-25 |
1.6368 USD |
1,178.4146 TON |
1.6368 USD |
1.5883 USD |
1.6852 USD |
1.6496 USD |
| 2025-12-24 |
1.6038 USD |
225.7846 TON |
1.6038 USD |
1.5877 USD |
1.6198 USD |
1.5885 USD |
| 2025-12-18 |
1.6350 USD |
534.8064 TON |
1.6350 USD |
1.5700 USD |
1.7000 USD |
1.5700 USD |
| 2025-12-11 |
1.8305 USD |
45.9304 TON |
1.8305 USD |
1.7034 USD |
1.9576 USD |
1.7377 USD |
| 2025-12-08 |
1.8390 USD |
10.1216 TON |
1.8390 USD |
1.7205 USD |
1.9576 USD |
1.7547 USD |
| 2025-12-05 |
1.7036 USD |
8.2325 TON |
1.7036 USD |
1.6699 USD |
1.7373 USD |
1.7201 USD |
| 2025-12-02 |
1.6515 USD |
15.9874 TON |
1.6515 USD |
1.6000 USD |
1.7031 USD |
1.7031 USD |
| 2025-12-01 |
1.6899 USD |
837.6579 TON |
1.6899 USD |
1.6200 USD |
1.7597 USD |
1.6366 USD |
| 2025-11-29 |
1.7290 USD |
5.1411 TON |
1.7290 USD |
1.7034 USD |
1.7547 USD |
1.7373 USD |
| 2025-11-28 |
1.7401 USD |
8.7649 TON |
1.7401 USD |
1.7049 USD |
1.7753 USD |
1.7370 USD |
| 2025-11-27 |
1.7340 USD |
11.2281 TON |
1.7340 USD |
1.6957 USD |
1.7722 USD |
1.7608 USD |
| 2025-11-26 |
1.6847 USD |
73.1593 TON |
1.6847 USD |
1.6530 USD |
1.7163 USD |
1.7163 USD |
| 2025-11-25 |
1.6721 USD |
6.9836 TON |
1.6721 USD |
1.6300 USD |
1.7142 USD |
1.6530 USD |
| 2025-11-22 |
1.6535 USD |
2.8727 TON |
1.6535 USD |
1.6207 USD |
1.6862 USD |
1.6862 USD |
| 2025-11-21 |
1.7325 USD |
27.8419 TON |
1.7325 USD |
1.6207 USD |
1.8442 USD |
1.6530 USD |
| 2025-11-18 |
2.0318 USD |
63.1857 TON |
2.0318 USD |
1.9136 USD |
2.1500 USD |
1.9222 USD |
| 2025-11-17 |
2.0330 USD |
201.9463 TON |
2.0330 USD |
1.9160 USD |
2.1500 USD |
2.0307 USD |
| 2025-11-16 |
2.0397 USD |
359.6077 TON |
2.0397 USD |
1.9295 USD |
2.1500 USD |
1.9909 USD |
| 2025-10-30 |
2.4324 USD |
6.0184 TON |
2.4324 USD |
2.3648 USD |
2.5000 USD |
2.5000 USD |
| 2025-10-22 |
2.2897 USD |
1.0155 TON |
2.2897 USD |
2.2119 USD |
2.3674 USD |
2.2119 USD |
| 2025-10-20 |
2.2879 USD |
4.5483 TON |
2.2879 USD |
2.1908 USD |
2.3850 USD |
2.3744 USD |
| 2025-10-19 |
2.1911 USD |
15.8877 TON |
2.1911 USD |
2.0000 USD |
2.3821 USD |
2.0000 USD |
| 2025-10-13 |
2.4350 USD |
7.3378 TON |
2.4350 USD |
2.3100 USD |
2.5600 USD |
2.5000 USD |
| 2025-10-12 |
2.4050 USD |
12.0939 TON |
2.4050 USD |
2.2500 USD |
2.5600 USD |
2.3100 USD |
| 2025-10-10 |
2.1508 USD |
4,298.1116 TON |
2.1508 USD |
1.1000 USD |
3.2017 USD |
2.1230 USD |
| 2025-10-09 |
2.9679 USD |
102.7654 TON |
2.9679 USD |
2.7342 USD |
3.2017 USD |
2.7342 USD |
| 2025-10-08 |
2.8912 USD |
22.7708 TON |
2.8912 USD |
2.7667 USD |
3.0157 USD |
2.8237 USD |
| 2025-10-07 |
2.8450 USD |
0.4941 TON |
2.8450 USD |
2.7981 USD |
2.8920 USD |
2.7981 USD |
| 2025-10-06 |
2.8207 USD |
0.4985 TON |
2.8207 USD |
2.7667 USD |
2.8748 USD |
2.8748 USD |
| 2025-10-05 |
2.8207 USD |
1.1834 TON |
2.8207 USD |
2.7667 USD |
2.8748 USD |
2.8400 USD |
| 2025-10-04 |
2.8164 USD |
27.4292 TON |
2.8164 USD |
2.7408 USD |
2.8920 USD |
2.7500 USD |
| 2025-10-02 |
2.8045 USD |
9.2801 TON |
2.8045 USD |
2.7342 USD |
2.8748 USD |
2.8577 USD |
| 2025-10-01 |
2.7271 USD |
9.0176 TON |
2.7271 USD |
2.7200 USD |
2.7342 USD |
2.7342 USD |
| 2025-09-30 |
2.8284 USD |
225.2972 TON |
2.8284 USD |
2.7300 USD |
2.9269 USD |
2.7300 USD |
| 2025-09-28 |
2.8000 USD |
0.0000 TON |
2.8000 USD |
2.8000 USD |
2.8000 USD |
2.8000 USD |
| 2025-09-27 |
2.8000 USD |
0.0000 TON |
2.8000 USD |
2.8000 USD |
2.8000 USD |
2.8000 USD |