Identifier on Yobit: ton_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-26 |
5.8750 USD |
86.8064 TON |
5.8750 USD |
5.8398 USD |
5.9103 USD |
5.9103 USD |
| 2024-09-25 |
5.8427 USD |
3.5078 TON |
5.8427 USD |
5.7874 USD |
5.8980 USD |
5.8980 USD |
| 2024-09-24 |
5.9144 USD |
18.8730 TON |
5.9144 USD |
5.7500 USD |
6.0787 USD |
5.7500 USD |
| 2024-09-22 |
5.7879 USD |
16.3666 TON |
5.7879 USD |
5.7000 USD |
5.8759 USD |
5.7874 USD |
| 2024-09-21 |
5.8198 USD |
30.0799 TON |
5.8198 USD |
5.7500 USD |
5.8896 USD |
5.8048 USD |
| 2024-09-20 |
5.9108 USD |
0.4882 TON |
5.9108 USD |
5.8223 USD |
5.9993 USD |
5.9101 USD |
| 2024-09-19 |
5.8594 USD |
3.2803 TON |
5.8594 USD |
5.7195 USD |
5.9993 USD |
5.9990 USD |
| 2024-09-17 |
5.7774 USD |
2.1877 TON |
5.7774 USD |
5.7501 USD |
5.8048 USD |
5.7869 USD |
| 2024-09-15 |
5.9824 USD |
2.0920 TON |
5.9824 USD |
5.8749 USD |
6.0898 USD |
5.9457 USD |
| 2024-09-14 |
6.0129 USD |
2.5006 TON |
6.0129 USD |
5.9360 USD |
6.0898 USD |
5.9635 USD |
| 2024-09-13 |
5.8893 USD |
83.3621 TON |
5.8893 USD |
5.7357 USD |
6.0429 USD |
6.0170 USD |
| 2024-09-10 |
5.4684 USD |
1.8138 TON |
5.4684 USD |
5.3696 USD |
5.5673 USD |
5.5673 USD |
| 2024-09-09 |
5.1648 USD |
1.4938 TON |
5.1648 USD |
4.9600 USD |
5.3696 USD |
5.3696 USD |
| 2024-09-07 |
4.9989 USD |
41.5036 TON |
4.9989 USD |
4.9690 USD |
5.0288 USD |
5.0288 USD |
| 2024-09-05 |
5.2264 USD |
1.2001 TON |
5.2264 USD |
4.9049 USD |
5.5478 USD |
5.0756 USD |
| 2024-09-04 |
5.2119 USD |
79.2417 TON |
5.2119 USD |
4.8760 USD |
5.5478 USD |
4.8760 USD |
| 2024-09-01 |
5.5837 USD |
43.8973 TON |
5.5837 USD |
5.5000 USD |
5.6674 USD |
5.5000 USD |
| 2024-08-31 |
5.6504 USD |
0.1468 TON |
5.6504 USD |
5.6167 USD |
5.6840 USD |
5.6674 USD |
| 2024-08-30 |
5.7133 USD |
94.1867 TON |
5.7133 USD |
5.6044 USD |
5.8222 USD |
5.6701 USD |
| 2024-08-28 |
5.9409 USD |
50.3952 TON |
5.9409 USD |
5.8100 USD |
6.0717 USD |
5.8100 USD |
| 2024-08-26 |
6.2016 USD |
22.3136 TON |
6.2016 USD |
6.0716 USD |
6.3317 USD |
6.1633 USD |
| 2024-08-24 |
6.5703 USD |
354.6075 TON |
6.5703 USD |
5.8500 USD |
7.2905 USD |
5.8924 USD |
| 2024-08-23 |
6.8652 USD |
2.0760 TON |
6.8652 USD |
6.8241 USD |
6.9063 USD |
6.8583 USD |