Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
6.4859 USD |
9,030.2414 TON |
6.3069 USD |
6.2940 USD |
6.5104 USD |
6.4872 USD |
| 2024-11-23 |
6.1207 USD |
83,677.4785 TON |
5.4409 USD |
5.4409 USD |
6.5921 USD |
6.2738 USD |
| 2024-11-22 |
5.5137 USD |
2,140.3129 TON |
5.4692 USD |
5.4214 USD |
5.5853 USD |
5.4690 USD |
| 2024-11-21 |
5.4150 USD |
25,121.8934 TON |
5.3093 USD |
5.2323 USD |
5.5830 USD |
5.5190 USD |
| 2024-11-20 |
5.2968 USD |
2,800.6662 TON |
5.4228 USD |
5.2079 USD |
5.4535 USD |
5.2307 USD |
| 2024-11-19 |
5.5687 USD |
1,890.5656 TON |
5.5879 USD |
5.4785 USD |
5.6718 USD |
5.5007 USD |
| 2024-11-18 |
5.4917 USD |
3,761.2033 TON |
5.3967 USD |
5.3894 USD |
5.5603 USD |
5.5222 USD |
| 2024-11-17 |
5.5525 USD |
9,469.7114 TON |
5.6774 USD |
5.3872 USD |
5.7134 USD |
5.3872 USD |
| 2024-11-16 |
5.6376 USD |
55,526.3639 TON |
5.3792 USD |
5.3671 USD |
5.8109 USD |
5.7350 USD |
| 2024-11-15 |
5.3778 USD |
4,503.9682 TON |
5.2539 USD |
5.1546 USD |
5.3973 USD |
5.3622 USD |
| 2024-11-14 |
5.3660 USD |
62,757.0724 TON |
5.2748 USD |
5.1964 USD |
5.4756 USD |
5.4117 USD |
| 2024-11-13 |
5.2398 USD |
28,190.0914 TON |
5.4752 USD |
5.1190 USD |
5.5630 USD |
5.2290 USD |
| 2024-11-12 |
5.3482 USD |
24,525.2390 TON |
5.5087 USD |
5.0900 USD |
5.7250 USD |
5.4296 USD |
| 2024-11-11 |
5.3955 USD |
47,231.4116 TON |
5.2727 USD |
5.1951 USD |
5.4895 USD |
5.4101 USD |
| 2024-11-10 |
5.4213 USD |
43,440.1115 TON |
5.2414 USD |
5.2276 USD |
5.5722 USD |
5.4325 USD |
| 2024-11-09 |
5.2320 USD |
64,759.8090 TON |
4.9436 USD |
4.9074 USD |
5.3681 USD |
5.2537 USD |
| 2024-11-08 |
4.9109 USD |
99,676.5499 TON |
4.9335 USD |
4.8291 USD |
4.9964 USD |
4.9172 USD |
| 2024-11-07 |
4.8878 USD |
53,012.0665 TON |
4.7840 USD |
4.7686 USD |
5.0369 USD |
4.9134 USD |
| 2024-11-06 |
4.7834 USD |
102,858.1354 TON |
4.7072 USD |
4.6585 USD |
5.0393 USD |
4.7350 USD |
| 2024-11-05 |
4.7021 USD |
64,721.3342 TON |
4.7351 USD |
4.5494 USD |
5.0822 USD |
4.7944 USD |
| 2024-11-04 |
4.8931 USD |
80,582.2747 TON |
4.9175 USD |
4.7180 USD |
5.1097 USD |
4.9000 USD |
| 2024-11-03 |
4.8316 USD |
107,065.4691 TON |
4.8807 USD |
4.6744 USD |
4.9600 USD |
4.7698 USD |
| 2024-11-02 |
4.9135 USD |
30,885.3740 TON |
4.9000 USD |
4.8750 USD |
5.0000 USD |
4.8911 USD |
| 2024-11-01 |
4.8981 USD |
84,855.5413 TON |
4.8594 USD |
4.8050 USD |
5.0000 USD |
4.9326 USD |
| 2024-10-31 |
4.8081 USD |
92,579.8844 TON |
5.0728 USD |
4.7690 USD |
5.1283 USD |
4.8054 USD |
| 2024-10-30 |
5.0475 USD |
61,191.7483 TON |
5.0545 USD |
4.9604 USD |
5.1336 USD |
5.0071 USD |
| 2024-10-29 |
5.0779 USD |
12,915.8016 TON |
5.0890 USD |
5.0065 USD |
5.2400 USD |
5.1083 USD |
| 2024-10-28 |
4.9680 USD |
54,948.1636 TON |
5.0042 USD |
4.9435 USD |
5.2235 USD |
4.9558 USD |
| 2024-10-27 |
4.9578 USD |
3,654.3249 TON |
4.9193 USD |
4.9193 USD |
4.9945 USD |
4.9695 USD |
| 2024-10-26 |
4.9208 USD |
1,444.8870 TON |
4.7533 USD |
4.7438 USD |
4.9914 USD |
4.9286 USD |
| 2024-10-25 |
5.0515 USD |
4,324.9550 TON |
5.1100 USD |
4.8927 USD |
5.1208 USD |
4.9415 USD |
| 2024-10-24 |
5.1527 USD |
113.8523 TON |
5.1636 USD |
5.0998 USD |
5.1777 USD |
5.1479 USD |
| 2024-10-23 |
5.1464 USD |
1,367.1323 TON |
5.2277 USD |
5.0195 USD |
5.2277 USD |
5.0236 USD |
| 2024-10-22 |
5.2375 USD |
1,660.1696 TON |
5.2043 USD |
5.1598 USD |
5.2892 USD |
5.2077 USD |
| 2024-10-21 |
5.2652 USD |
3,451.3743 TON |
5.3824 USD |
5.1777 USD |
5.3824 USD |
5.2430 USD |
| 2024-10-20 |
5.2926 USD |
2,119.8729 TON |
5.2605 USD |
5.2605 USD |
5.3662 USD |
5.3530 USD |
| 2024-10-19 |
5.2545 USD |
1,186.6643 TON |
5.2805 USD |
5.2352 USD |
5.2805 USD |
5.2517 USD |
| 2024-10-18 |
5.2211 USD |
1,254.5585 TON |
5.1856 USD |
5.1604 USD |
5.2479 USD |
5.2285 USD |
| 2024-10-17 |
5.1772 USD |
3,124.6187 TON |
5.2555 USD |
5.1226 USD |
5.2555 USD |
5.1526 USD |
| 2024-10-16 |
5.2748 USD |
970.6299 TON |
5.2272 USD |
5.1831 USD |
5.2971 USD |
5.2386 USD |
| 2024-10-15 |
5.2492 USD |
1,743.6710 TON |
5.3287 USD |
5.1326 USD |
5.3444 USD |
5.1519 USD |
| 2024-10-14 |
5.2798 USD |
1,770.8988 TON |
5.1955 USD |
5.1936 USD |
5.3601 USD |
5.3601 USD |
| 2024-10-13 |
5.1571 USD |
1,797.0968 TON |
5.2527 USD |
5.1268 USD |
5.3106 USD |
5.1599 USD |
| 2024-10-12 |
5.2419 USD |
2,947.2427 TON |
5.2177 USD |
5.2092 USD |
5.3157 USD |
5.2841 USD |
| 2024-10-11 |
5.2253 USD |
725.0261 TON |
5.1466 USD |
5.1466 USD |
5.2657 USD |
5.2324 USD |
| 2024-10-10 |
5.0521 USD |
1,215.1695 TON |
5.0673 USD |
5.0000 USD |
5.1008 USD |
5.0675 USD |
| 2024-10-09 |
5.1661 USD |
1,724.8488 TON |
5.2074 USD |
5.1078 USD |
5.2805 USD |
5.2116 USD |
| 2024-10-08 |
5.1985 USD |
2,622.2307 TON |
5.2450 USD |
5.1321 USD |
5.2928 USD |
5.2016 USD |
| 2024-10-07 |
5.3058 USD |
2,992.9309 TON |
5.3687 USD |
5.2101 USD |
5.3796 USD |
5.2451 USD |
| 2024-10-06 |
5.2574 USD |
1,170.3868 TON |
5.2160 USD |
5.1873 USD |
5.2896 USD |
5.2358 USD |