Identifier on Yobit: ton_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
6.6350 USD |
41.8195 TON |
6.6350 USD |
6.1200 USD |
7.1500 USD |
6.9000 USD |
| 2024-12-02 |
6.4958 USD |
145.2912 TON |
6.4958 USD |
6.1265 USD |
6.8650 USD |
6.5633 USD |
| 2024-12-01 |
6.7875 USD |
8.9371 TON |
6.7875 USD |
6.7100 USD |
6.8650 USD |
6.7829 USD |
| 2024-11-30 |
6.6655 USD |
1.9373 TON |
6.6655 USD |
6.4659 USD |
6.8650 USD |
6.8037 USD |
| 2024-11-28 |
6.3525 USD |
140.6116 TON |
6.3525 USD |
6.2003 USD |
6.5047 USD |
6.4395 USD |
| 2024-11-27 |
6.1099 USD |
9.3498 TON |
6.1099 USD |
5.9457 USD |
6.2742 USD |
6.2742 USD |
| 2024-11-26 |
6.0113 USD |
27.1749 TON |
6.0113 USD |
5.8026 USD |
6.2200 USD |
5.9993 USD |
| 2024-11-25 |
6.1956 USD |
45.2102 TON |
6.1956 USD |
6.1448 USD |
6.2464 USD |
6.2003 USD |
| 2024-11-24 |
6.3168 USD |
45.6937 TON |
6.3168 USD |
6.0899 USD |
6.5437 USD |
6.1633 USD |
| 2024-11-23 |
6.0604 USD |
305.5867 TON |
6.0604 USD |
5.5771 USD |
6.5437 USD |
6.3889 USD |
| 2024-11-22 |
5.4782 USD |
22.2980 TON |
5.4782 USD |
5.3763 USD |
5.5800 USD |
5.5800 USD |
| 2024-11-21 |
5.3184 USD |
1.2256 TON |
5.3184 USD |
5.2369 USD |
5.3999 USD |
5.2369 USD |
| 2024-11-20 |
5.4495 USD |
80.1225 TON |
5.4495 USD |
5.2992 USD |
5.5999 USD |
5.3000 USD |
| 2024-11-19 |
5.4762 USD |
24.7222 TON |
5.4762 USD |
5.3539 USD |
5.5984 USD |
5.5084 USD |
| 2024-11-18 |
5.5832 USD |
2.0240 TON |
5.5832 USD |
5.5665 USD |
5.5999 USD |
5.5665 USD |
| 2024-11-17 |
5.6175 USD |
1.5172 TON |
5.6175 USD |
5.5505 USD |
5.6844 USD |
5.5665 USD |
| 2024-11-16 |
5.6005 USD |
0.4065 TON |
5.6005 USD |
5.5505 USD |
5.6504 USD |
5.6359 USD |
| 2024-11-15 |
5.2905 USD |
3.5062 TON |
5.2905 USD |
5.2529 USD |
5.3281 USD |
5.3281 USD |
| 2024-11-14 |
5.1600 USD |
0.1947 TON |
5.1600 USD |
5.1600 USD |
5.1600 USD |
5.1600 USD |
| 2024-11-12 |
5.3522 USD |
56.2000 TON |
5.3522 USD |
5.1589 USD |
5.5454 USD |
5.1600 USD |
| 2024-11-11 |
5.3794 USD |
3.6320 TON |
5.3794 USD |
5.1589 USD |
5.5999 USD |
5.1589 USD |
| 2024-11-08 |
5.0881 USD |
2.6777 TON |
5.0881 USD |
5.0881 USD |
5.0881 USD |
5.0881 USD |
| 2024-11-07 |
4.7900 USD |
0.1342 TON |
4.7900 USD |
4.7637 USD |
4.8162 USD |
4.8162 USD |
| 2024-11-06 |
4.7659 USD |
4.4327 TON |
4.7659 USD |
4.7000 USD |
4.8319 USD |
4.7826 USD |
| 2024-11-05 |
4.8083 USD |
22.6177 TON |
4.8083 USD |
4.7000 USD |
4.9167 USD |
4.7000 USD |
| 2024-11-04 |
4.9881 USD |
0.6020 TON |
4.9881 USD |
4.8527 USD |
5.1234 USD |
4.8530 USD |
| 2024-11-01 |
5.0229 USD |
0.0000 TON |
5.0229 USD |
5.0229 USD |
5.0229 USD |
5.0229 USD |
| 2024-10-31 |
5.0229 USD |
0.0201 TON |
5.0229 USD |
5.0229 USD |
5.0229 USD |
5.0229 USD |
| 2024-10-30 |
5.1607 USD |
0.0432 TON |
5.1607 USD |
5.1507 USD |
5.1707 USD |
5.1507 USD |
| 2024-10-29 |
5.1765 USD |
0.1463 TON |
5.1765 USD |
5.1559 USD |
5.1972 USD |
5.1972 USD |
| 2024-10-28 |
4.9827 USD |
0.0000 TON |
4.9827 USD |
4.9827 USD |
4.9827 USD |
4.9827 USD |
| 2024-10-27 |
4.9936 USD |
1.1080 TON |
4.9936 USD |
4.9827 USD |
5.0044 USD |
4.9827 USD |
| 2024-10-26 |
4.9720 USD |
207.4314 TON |
4.9720 USD |
4.7000 USD |
5.2439 USD |
5.0739 USD |
| 2024-10-25 |
5.2187 USD |
181.8803 TON |
5.2187 USD |
4.9829 USD |
5.4545 USD |
4.9829 USD |
| 2024-10-23 |
5.4530 USD |
0.4215 TON |
5.4530 USD |
5.4515 USD |
5.4545 USD |
5.4545 USD |
| 2024-10-20 |
5.2191 USD |
20.4377 TON |
5.2191 USD |
5.1200 USD |
5.3182 USD |
5.2555 USD |
| 2024-10-17 |
5.3400 USD |
3.0979 TON |
5.3400 USD |
5.3400 USD |
5.3400 USD |
5.3400 USD |
| 2024-10-16 |
5.4523 USD |
19.1776 TON |
5.4523 USD |
5.3400 USD |
5.5646 USD |
5.4275 USD |
| 2024-10-15 |
5.4937 USD |
1.6060 TON |
5.4937 USD |
5.4275 USD |
5.5599 USD |
5.4275 USD |
| 2024-10-14 |
5.4536 USD |
2.3695 TON |
5.4536 USD |
5.3542 USD |
5.5529 USD |
5.5529 USD |
| 2024-10-11 |
5.5668 USD |
0.0220 TON |
5.5668 USD |
5.5668 USD |
5.5668 USD |
5.5668 USD |
| 2024-10-10 |
5.5286 USD |
1.8493 TON |
5.5286 USD |
5.4903 USD |
5.5668 USD |
5.5668 USD |
| 2024-10-04 |
5.4537 USD |
18.9615 TON |
5.4537 USD |
5.1200 USD |
5.7874 USD |
5.6504 USD |
| 2024-10-03 |
5.6265 USD |
7.0872 TON |
5.6265 USD |
5.5000 USD |
5.7529 USD |
5.5000 USD |
| 2024-10-02 |
5.7274 USD |
17.2299 TON |
5.7274 USD |
5.6505 USD |
5.8043 USD |
5.8043 USD |
| 2024-10-01 |
5.8791 USD |
92.1862 TON |
5.8791 USD |
5.6500 USD |
6.1081 USD |
5.6508 USD |
| 2024-09-30 |
6.0623 USD |
0.0630 TON |
6.0623 USD |
6.0534 USD |
6.0713 USD |
6.0713 USD |
| 2024-09-29 |
5.9971 USD |
10.6612 TON |
5.9971 USD |
5.9044 USD |
6.0898 USD |
6.0713 USD |
| 2024-09-28 |
6.0847 USD |
3.3390 TON |
6.0847 USD |
5.9044 USD |
6.2649 USD |
6.0173 USD |
| 2024-09-27 |
6.0022 USD |
5.0057 TON |
6.0022 USD |
5.9044 USD |
6.1000 USD |
5.9814 USD |