Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
3.0206 USD |
20,479.8645 TON |
2.9951 USD |
2.9951 USD |
3.0313 USD |
3.0043 USD |
| 2025-04-20 |
2.9807 USD |
56,684.3158 TON |
2.9723 USD |
2.9530 USD |
3.0022 USD |
2.9850 USD |
| 2025-04-19 |
2.9736 USD |
3,316.7839 TON |
2.9961 USD |
2.9744 USD |
3.0400 USD |
2.9744 USD |
| 2025-04-18 |
2.9889 USD |
63,216.8765 TON |
2.9311 USD |
2.9311 USD |
3.0193 USD |
2.9896 USD |
| 2025-04-17 |
2.9364 USD |
164,500.0246 TON |
2.8932 USD |
2.8876 USD |
2.9835 USD |
2.9514 USD |
| 2025-04-16 |
2.8829 USD |
73,649.4843 TON |
2.8533 USD |
2.8411 USD |
2.9375 USD |
2.9038 USD |
| 2025-04-15 |
2.9473 USD |
66,918.1868 TON |
2.8971 USD |
2.8920 USD |
2.9858 USD |
2.9754 USD |
| 2025-04-14 |
2.8498 USD |
143,197.2212 TON |
2.8328 USD |
2.7817 USD |
2.8849 USD |
2.7927 USD |
| 2025-04-13 |
2.9003 USD |
62,918.4847 TON |
2.9812 USD |
2.8339 USD |
2.9942 USD |
2.8606 USD |
| 2025-04-12 |
2.9576 USD |
60,522.8006 TON |
2.9200 USD |
2.7854 USD |
3.0389 USD |
3.0184 USD |
| 2025-04-11 |
2.9316 USD |
103,317.1386 TON |
2.9120 USD |
2.8946 USD |
2.9605 USD |
2.9356 USD |
| 2025-04-10 |
3.0318 USD |
289,767.1524 TON |
3.1542 USD |
2.8617 USD |
3.1542 USD |
2.9162 USD |
| 2025-04-09 |
3.0826 USD |
381,554.6378 TON |
2.9764 USD |
2.9000 USD |
3.2458 USD |
3.1873 USD |
| 2025-04-08 |
3.0567 USD |
163,182.8134 TON |
3.1009 USD |
2.9238 USD |
3.1766 USD |
2.9858 USD |
| 2025-04-07 |
3.0137 USD |
992,847.5832 TON |
2.9240 USD |
2.8415 USD |
3.1777 USD |
3.1461 USD |
| 2025-04-06 |
3.2016 USD |
110,597.8153 TON |
3.2579 USD |
3.0447 USD |
3.3308 USD |
3.0652 USD |
| 2025-04-05 |
3.2856 USD |
136,411.6213 TON |
3.3996 USD |
3.2191 USD |
3.3996 USD |
3.2498 USD |
| 2025-04-04 |
3.4433 USD |
142,861.4760 TON |
3.5746 USD |
3.3506 USD |
3.5914 USD |
3.3587 USD |
| 2025-04-03 |
3.5880 USD |
177,225.3458 TON |
3.8305 USD |
3.5413 USD |
3.8763 USD |
3.5910 USD |
| 2025-04-02 |
4.0346 USD |
100,362.6248 TON |
4.0377 USD |
3.9592 USD |
4.0925 USD |
3.9896 USD |
| 2025-04-01 |
4.1013 USD |
267,404.9441 TON |
4.1109 USD |
3.9941 USD |
4.2146 USD |
4.0088 USD |
| 2025-03-31 |
4.1285 USD |
275,996.5465 TON |
3.8966 USD |
3.8457 USD |
4.1368 USD |
4.1261 USD |
| 2025-03-30 |
3.8998 USD |
288,839.9261 TON |
3.7049 USD |
3.6563 USD |
3.9918 USD |
3.9078 USD |
| 2025-03-29 |
3.7340 USD |
102,778.9349 TON |
3.8290 USD |
3.6659 USD |
3.8561 USD |
3.7304 USD |
| 2025-03-28 |
3.9763 USD |
450,628.3675 TON |
4.0540 USD |
3.8058 USD |
4.0752 USD |
3.8325 USD |
| 2025-03-27 |
3.8165 USD |
117,795.4972 TON |
3.6998 USD |
3.6998 USD |
3.9281 USD |
3.8553 USD |
| 2025-03-26 |
3.6076 USD |
23,998.1057 TON |
3.6043 USD |
3.5481 USD |
3.6442 USD |
3.6303 USD |
| 2025-03-25 |
3.6171 USD |
89,681.9194 TON |
3.6608 USD |
3.5634 USD |
3.6911 USD |
3.5970 USD |
| 2025-03-24 |
3.6770 USD |
118,961.0610 TON |
3.6942 USD |
3.6444 USD |
3.7365 USD |
3.7245 USD |
| 2025-03-23 |
3.6877 USD |
95,029.5225 TON |
3.6695 USD |
3.6344 USD |
3.7230 USD |
3.6799 USD |
| 2025-03-22 |
3.6011 USD |
63,227.8399 TON |
3.5909 USD |
3.5810 USD |
3.6303 USD |
3.6293 USD |
| 2025-03-21 |
3.6184 USD |
225,285.1505 TON |
3.7051 USD |
3.5130 USD |
3.7961 USD |
3.5743 USD |
| 2025-03-20 |
3.7261 USD |
535,525.0333 TON |
3.6637 USD |
3.5931 USD |
3.9078 USD |
3.7083 USD |
| 2025-03-19 |
3.6431 USD |
408,339.8384 TON |
3.5752 USD |
3.5350 USD |
3.7955 USD |
3.7545 USD |
| 2025-03-18 |
3.5627 USD |
399,826.3327 TON |
3.4603 USD |
3.4160 USD |
3.6779 USD |
3.6022 USD |
| 2025-03-17 |
3.5066 USD |
518,868.4671 TON |
3.4512 USD |
3.3948 USD |
3.6649 USD |
3.4356 USD |
| 2025-03-16 |
3.4636 USD |
566,173.3400 TON |
3.5936 USD |
3.3373 USD |
3.5966 USD |
3.4325 USD |
| 2025-03-15 |
3.2968 USD |
950,731.7471 TON |
2.9276 USD |
2.9157 USD |
3.5734 USD |
3.5521 USD |
| 2025-03-14 |
2.8688 USD |
110,748.2572 TON |
2.7927 USD |
2.7891 USD |
3.0397 USD |
2.9311 USD |
| 2025-03-13 |
2.7137 USD |
36,947.4735 TON |
2.7546 USD |
2.7000 USD |
2.7587 USD |
2.7339 USD |
| 2025-03-12 |
2.7234 USD |
64,861.6279 TON |
2.7451 USD |
2.6446 USD |
2.9067 USD |
2.7288 USD |
| 2025-03-11 |
2.6832 USD |
72,729.2240 TON |
2.6153 USD |
2.4377 USD |
2.9285 USD |
2.7405 USD |
| 2025-03-10 |
2.7302 USD |
92,681.6117 TON |
2.6704 USD |
2.4842 USD |
2.8719 USD |
2.6238 USD |
| 2025-03-09 |
2.8549 USD |
151,570.1858 TON |
2.9812 USD |
2.6553 USD |
3.0038 USD |
2.7350 USD |
| 2025-03-08 |
2.9920 USD |
93,533.1637 TON |
3.0033 USD |
2.9584 USD |
3.0305 USD |
2.9876 USD |
| 2025-03-07 |
3.0499 USD |
116,183.9702 TON |
3.0453 USD |
2.8953 USD |
3.1048 USD |
3.0833 USD |
| 2025-03-06 |
3.0600 USD |
78,474.7178 TON |
3.0430 USD |
3.0148 USD |
3.1074 USD |
3.0341 USD |
| 2025-03-05 |
3.0294 USD |
286,191.8083 TON |
3.1700 USD |
2.9661 USD |
3.2121 USD |
3.0390 USD |
| 2025-03-04 |
3.0491 USD |
113,339.8887 TON |
3.1000 USD |
2.8342 USD |
3.1935 USD |
3.0640 USD |
| 2025-03-03 |
3.3547 USD |
123,760.0042 TON |
3.5549 USD |
3.0437 USD |
3.5684 USD |
3.1049 USD |