Identifier on Yobit: ton_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
2.9012 USD |
0.8612 TON |
2.9012 USD |
2.8580 USD |
2.9444 USD |
2.9444 USD |
| 2025-09-23 |
2.9374 USD |
25.7348 TON |
2.9374 USD |
2.8748 USD |
3.0000 USD |
2.9200 USD |
| 2025-09-22 |
3.1097 USD |
43.0191 TON |
3.1097 USD |
2.8000 USD |
3.4194 USD |
2.9094 USD |
| 2025-09-21 |
3.1447 USD |
0.1593 TON |
3.1447 USD |
3.1447 USD |
3.1447 USD |
3.1447 USD |
| 2025-09-19 |
3.1636 USD |
7.6406 TON |
3.1636 USD |
3.1447 USD |
3.1826 USD |
3.1447 USD |
| 2025-09-17 |
3.1841 USD |
1.4216 TON |
3.1841 USD |
3.1280 USD |
3.2402 USD |
3.1636 USD |
| 2025-09-15 |
3.2017 USD |
15.2297 TON |
3.2017 USD |
3.1826 USD |
3.2209 USD |
3.1826 USD |
| 2025-09-14 |
3.2548 USD |
7.9439 TON |
3.2548 USD |
3.1910 USD |
3.3187 USD |
3.1910 USD |
| 2025-09-13 |
3.2260 USD |
15.4643 TON |
3.2260 USD |
3.1913 USD |
3.2606 USD |
3.1913 USD |
| 2025-09-12 |
3.2311 USD |
30.5635 TON |
3.2311 USD |
3.2017 USD |
3.2606 USD |
3.2209 USD |
| 2025-09-11 |
3.2064 USD |
4.4731 TON |
3.2064 USD |
3.1531 USD |
3.2596 USD |
3.2596 USD |
| 2025-09-10 |
3.2134 USD |
1.2030 TON |
3.2134 USD |
3.1280 USD |
3.2989 USD |
3.2596 USD |
| 2025-09-09 |
3.2134 USD |
1.7186 TON |
3.2134 USD |
3.1280 USD |
3.2989 USD |
3.2596 USD |
| 2025-09-07 |
3.2305 USD |
0.0625 TON |
3.2305 USD |
3.2209 USD |
3.2402 USD |
3.2402 USD |
| 2025-09-06 |
3.2403 USD |
2.1261 TON |
3.2403 USD |
3.2209 USD |
3.2596 USD |
3.2211 USD |
| 2025-09-04 |
3.2792 USD |
0.0000 TON |
3.2792 USD |
3.2792 USD |
3.2792 USD |
3.2792 USD |
| 2025-09-02 |
3.2890 USD |
14.1738 TON |
3.2890 USD |
3.2792 USD |
3.2989 USD |
3.2792 USD |
| 2025-09-01 |
3.2695 USD |
0.5790 TON |
3.2695 USD |
3.2402 USD |
3.2988 USD |
3.2988 USD |
| 2025-08-31 |
3.2114 USD |
2.4376 TON |
3.2114 USD |
3.1826 USD |
3.2402 USD |
3.2402 USD |
| 2025-08-30 |
3.2211 USD |
16.8578 TON |
3.2211 USD |
3.1826 USD |
3.2596 USD |
3.2209 USD |
| 2025-08-29 |
3.2150 USD |
34.8719 TON |
3.2150 USD |
3.1704 USD |
3.2596 USD |
3.2100 USD |
| 2025-08-28 |
3.2596 USD |
0.0000 TON |
3.2596 USD |
3.2596 USD |
3.2596 USD |
3.2596 USD |
| 2025-08-27 |
3.3192 USD |
9.9428 TON |
3.3192 USD |
3.2596 USD |
3.3788 USD |
3.2596 USD |
| 2025-08-26 |
3.3095 USD |
13.7496 TON |
3.3095 USD |
3.2402 USD |
3.3788 USD |
3.2989 USD |
| 2025-08-24 |
3.3993 USD |
3.1085 TON |
3.3993 USD |
3.3792 USD |
3.4194 USD |
3.3792 USD |
| 2025-08-22 |
3.3890 USD |
8.9063 TON |
3.3890 USD |
3.3586 USD |
3.4194 USD |
3.3990 USD |
| 2025-08-20 |
3.3027 USD |
0.1912 TON |
3.3027 USD |
3.2868 USD |
3.3187 USD |
3.3187 USD |
| 2025-08-19 |
3.3390 USD |
1.6563 TON |
3.3390 USD |
3.2989 USD |
3.3792 USD |
3.2989 USD |
| 2025-08-17 |
3.4400 USD |
0.1932 TON |
3.4400 USD |
3.4194 USD |
3.4606 USD |
3.4606 USD |
| 2025-08-16 |
3.3993 USD |
7.7169 TON |
3.3993 USD |
3.3792 USD |
3.4194 USD |
3.3992 USD |
| 2025-08-15 |
3.3893 USD |
4.6900 TON |
3.3893 USD |
3.3792 USD |
3.3994 USD |
3.3792 USD |
| 2025-08-14 |
3.4727 USD |
16.8439 TON |
3.4727 USD |
3.3995 USD |
3.5460 USD |
3.3995 USD |
| 2025-08-13 |
3.3489 USD |
31.6703 TON |
3.3489 USD |
3.2989 USD |
3.3990 USD |
3.3986 USD |
| 2025-08-12 |
3.3687 USD |
22.1833 TON |
3.3687 USD |
3.3386 USD |
3.3989 USD |
3.3386 USD |
| 2025-08-11 |
3.3444 USD |
0.3167 TON |
3.3444 USD |
3.3100 USD |
3.3788 USD |
3.3100 USD |
| 2025-08-10 |
3.3530 USD |
29.2800 TON |
3.3530 USD |
3.3070 USD |
3.3990 USD |
3.3070 USD |
| 2025-08-09 |
3.3525 USD |
1.2507 TON |
3.3525 USD |
3.3060 USD |
3.3990 USD |
3.3586 USD |
| 2025-08-08 |
3.3313 USD |
0.6550 TON |
3.3313 USD |
3.2993 USD |
3.3632 USD |
3.3632 USD |
| 2025-08-07 |
3.2991 USD |
1.7873 TON |
3.2991 USD |
3.2596 USD |
3.3386 USD |
3.3183 USD |
| 2025-08-06 |
3.2513 USD |
2.7462 TON |
3.2513 USD |
3.1839 USD |
3.3187 USD |
3.2402 USD |
| 2025-08-05 |
3.4408 USD |
1.7544 TON |
3.4408 USD |
3.3584 USD |
3.5232 USD |
3.3586 USD |
| 2025-08-04 |
3.6119 USD |
2.6060 TON |
3.6119 USD |
3.4194 USD |
3.8044 USD |
3.4399 USD |
| 2025-08-03 |
3.7217 USD |
0.3818 TON |
3.7217 USD |
3.7000 USD |
3.7434 USD |
3.7434 USD |
| 2025-08-02 |
3.6018 USD |
13.4765 TON |
3.6018 USD |
3.5036 USD |
3.7000 USD |
3.5360 USD |
| 2025-08-01 |
3.5750 USD |
12.5533 TON |
3.5750 USD |
3.5000 USD |
3.6500 USD |
3.6500 USD |
| 2025-07-31 |
3.4838 USD |
25.0101 TON |
3.4838 USD |
3.3676 USD |
3.6000 USD |
3.6000 USD |
| 2025-07-30 |
3.1189 USD |
0.0000 TON |
3.1189 USD |
3.1189 USD |
3.1189 USD |
3.1189 USD |
| 2025-07-29 |
3.3125 USD |
2.7267 TON |
3.3125 USD |
3.1189 USD |
3.5060 USD |
3.1189 USD |
| 2025-07-28 |
3.0891 USD |
0.0000 TON |
3.0891 USD |
3.0891 USD |
3.0891 USD |
3.0891 USD |
| 2025-07-27 |
3.0891 USD |
0.0000 TON |
3.0891 USD |
3.0891 USD |
3.0891 USD |
3.0891 USD |