Identifier on Yobit: ton_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
4.1700 USD |
32.6628 TON |
4.1700 USD |
3.9400 USD |
4.4000 USD |
4.4000 USD |
| 2025-02-07 |
4.0464 USD |
26.6090 TON |
4.0464 USD |
3.9526 USD |
4.1401 USD |
3.9526 USD |
| 2025-02-06 |
4.1979 USD |
1.0388 TON |
4.1979 USD |
4.1883 USD |
4.2076 USD |
4.1883 USD |
| 2025-02-05 |
4.0546 USD |
7.7032 TON |
4.0546 USD |
3.9500 USD |
4.1592 USD |
4.0026 USD |
| 2025-02-04 |
4.1530 USD |
10.8809 TON |
4.1530 USD |
3.9372 USD |
4.3688 USD |
4.2712 USD |
| 2025-02-03 |
4.4718 USD |
151.4584 TON |
4.4718 USD |
3.5935 USD |
5.3500 USD |
5.0000 USD |
| 2025-02-02 |
5.0489 USD |
97.5812 TON |
5.0489 USD |
4.7444 USD |
5.3535 USD |
4.8391 USD |
| 2025-02-01 |
5.0714 USD |
1.1562 TON |
5.0714 USD |
5.0000 USD |
5.1428 USD |
5.0000 USD |
| 2025-01-31 |
4.9721 USD |
0.4840 TON |
4.9721 USD |
4.9000 USD |
5.0442 USD |
5.0442 USD |
| 2025-01-30 |
4.9613 USD |
91.4694 TON |
4.9613 USD |
4.8700 USD |
5.0526 USD |
5.0050 USD |
| 2025-01-29 |
5.1806 USD |
112.1378 TON |
5.1806 USD |
4.9712 USD |
5.3900 USD |
4.9712 USD |
| 2025-01-25 |
5.2818 USD |
13.6528 TON |
5.2818 USD |
5.0777 USD |
5.4858 USD |
5.0777 USD |
| 2025-01-24 |
5.2834 USD |
6.8716 TON |
5.2834 USD |
5.0810 USD |
5.4858 USD |
5.2118 USD |
| 2025-01-22 |
4.9753 USD |
0.0000 TON |
4.9753 USD |
4.9753 USD |
4.9753 USD |
4.9753 USD |
| 2025-01-21 |
5.2377 USD |
9.4631 TON |
5.2377 USD |
4.9753 USD |
5.5000 USD |
4.9753 USD |
| 2025-01-19 |
5.3917 USD |
53.1979 TON |
5.3917 USD |
5.1500 USD |
5.6335 USD |
5.1700 USD |
| 2025-01-18 |
5.4749 USD |
16.4039 TON |
5.4749 USD |
5.3500 USD |
5.5999 USD |
5.3500 USD |
| 2025-01-17 |
5.4869 USD |
18.1400 TON |
5.4869 USD |
5.3235 USD |
5.6504 USD |
5.3235 USD |
| 2025-01-14 |
5.5222 USD |
1.4741 TON |
5.5222 USD |
5.3770 USD |
5.6674 USD |
5.5665 USD |
| 2025-01-13 |
5.5482 USD |
4.1723 TON |
5.5482 USD |
5.4400 USD |
5.6564 USD |
5.4400 USD |
| 2025-01-12 |
5.6170 USD |
2.7660 TON |
5.6170 USD |
5.5665 USD |
5.6675 USD |
5.5665 USD |
| 2025-01-11 |
5.6277 USD |
0.8102 TON |
5.6277 USD |
5.5665 USD |
5.6889 USD |
5.6675 USD |
| 2025-01-10 |
5.4555 USD |
15.6093 TON |
5.4555 USD |
5.3111 USD |
5.5999 USD |
5.3466 USD |
| 2025-01-09 |
5.4559 USD |
56.6245 TON |
5.4559 USD |
5.3119 USD |
5.5999 USD |
5.4700 USD |
| 2025-01-07 |
5.7529 USD |
0.3752 TON |
5.7529 USD |
5.7357 USD |
5.7701 USD |
5.7694 USD |
| 2025-01-06 |
5.7361 USD |
0.3537 TON |
5.7361 USD |
5.6674 USD |
5.8048 USD |
5.8048 USD |
| 2025-01-05 |
5.7790 USD |
0.7543 TON |
5.7790 USD |
5.7357 USD |
5.8223 USD |
5.7357 USD |
| 2025-01-03 |
5.7274 USD |
0.6451 TON |
5.7274 USD |
5.6504 USD |
5.8043 USD |
5.7357 USD |
| 2025-01-01 |
5.5179 USD |
7.3332 TON |
5.5179 USD |
5.3000 USD |
5.7357 USD |
5.6004 USD |
| 2024-12-31 |
5.7109 USD |
25.1032 TON |
5.7109 USD |
5.6000 USD |
5.8217 USD |
5.7357 USD |
| 2024-12-30 |
5.8504 USD |
12.3746 TON |
5.8504 USD |
5.7015 USD |
5.9993 USD |
5.8048 USD |
| 2024-12-29 |
5.9764 USD |
7.5960 TON |
5.9764 USD |
5.9174 USD |
6.0353 USD |
5.9174 USD |
| 2024-12-28 |
6.0982 USD |
330.3769 TON |
6.0982 USD |
5.7015 USD |
6.4949 USD |
5.8921 USD |
| 2024-12-27 |
5.9419 USD |
8.9408 TON |
5.9419 USD |
5.7875 USD |
6.0963 USD |
5.9102 USD |
| 2024-12-26 |
6.0474 USD |
24.6048 TON |
6.0474 USD |
5.6000 USD |
6.4949 USD |
5.9457 USD |
| 2024-12-20 |
5.3908 USD |
36.6065 TON |
5.3908 USD |
5.1312 USD |
5.6504 USD |
5.2295 USD |
| 2024-12-19 |
5.6437 USD |
17.6704 TON |
5.6437 USD |
5.5000 USD |
5.7874 USD |
5.5665 USD |
| 2024-12-18 |
5.7187 USD |
8.9461 TON |
5.7187 USD |
5.5800 USD |
5.8573 USD |
5.5800 USD |
| 2024-12-17 |
6.0645 USD |
7.5351 TON |
6.0645 USD |
5.9102 USD |
6.2189 USD |
5.9102 USD |
| 2024-12-16 |
6.1193 USD |
196.1490 TON |
6.1193 USD |
5.9635 USD |
6.2751 USD |
6.1081 USD |
| 2024-12-15 |
6.2787 USD |
32.7479 TON |
6.2787 USD |
6.0626 USD |
6.4949 USD |
6.3317 USD |
| 2024-12-14 |
6.2949 USD |
3.3413 TON |
6.2949 USD |
6.1818 USD |
6.4080 USD |
6.1818 USD |
| 2024-12-13 |
6.3794 USD |
11.8490 TON |
6.3794 USD |
6.2638 USD |
6.4949 USD |
6.3122 USD |
| 2024-12-12 |
6.3797 USD |
24.6361 TON |
6.3797 USD |
6.2646 USD |
6.4949 USD |
6.4465 USD |
| 2024-12-11 |
6.1103 USD |
5.4305 TON |
6.1103 USD |
5.9457 USD |
6.2749 USD |
6.2749 USD |
| 2024-12-10 |
6.1885 USD |
46.3535 TON |
6.1885 USD |
5.6670 USD |
6.7100 USD |
5.8048 USD |
| 2024-12-09 |
6.7067 USD |
17.3501 TON |
6.7067 USD |
6.5900 USD |
6.8234 USD |
6.5900 USD |
| 2024-12-08 |
6.7828 USD |
14.9478 TON |
6.7828 USD |
6.7421 USD |
6.8234 USD |
6.7428 USD |
| 2024-12-07 |
6.8242 USD |
6.8638 TON |
6.8242 USD |
6.7421 USD |
6.9063 USD |
6.9000 USD |
| 2024-12-06 |
6.8947 USD |
87.8718 TON |
6.8947 USD |
6.8000 USD |
6.9895 USD |
6.8000 USD |