Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
5.1777 USD |
78,242.8183 TON |
5.3107 USD |
5.0074 USD |
5.3752 USD |
5.2189 USD |
| 2025-01-12 |
5.3984 USD |
59,738.6291 TON |
5.4080 USD |
5.2838 USD |
5.4374 USD |
5.3902 USD |
| 2025-01-11 |
5.4063 USD |
71,584.6371 TON |
5.3867 USD |
5.3396 USD |
5.4854 USD |
5.4147 USD |
| 2025-01-10 |
5.2368 USD |
50,672.1419 TON |
5.2158 USD |
5.1447 USD |
5.3507 USD |
5.3422 USD |
| 2025-01-09 |
5.1819 USD |
63,952.7789 TON |
5.3122 USD |
5.1079 USD |
5.3562 USD |
5.1800 USD |
| 2025-01-08 |
5.2616 USD |
131,433.6237 TON |
5.3180 USD |
5.1090 USD |
5.3578 USD |
5.2778 USD |
| 2025-01-07 |
5.5536 USD |
76,180.3604 TON |
5.7122 USD |
5.3885 USD |
5.7614 USD |
5.4173 USD |
| 2025-01-06 |
5.7155 USD |
50,810.2264 TON |
5.7344 USD |
5.6504 USD |
5.8003 USD |
5.7585 USD |
| 2025-01-05 |
5.6848 USD |
21,679.5810 TON |
5.7263 USD |
5.6370 USD |
5.7320 USD |
5.6830 USD |
| 2025-01-04 |
5.7706 USD |
31,095.4074 TON |
5.8204 USD |
5.6971 USD |
5.8204 USD |
5.7313 USD |
| 2025-01-03 |
5.7563 USD |
44,650.1171 TON |
5.6554 USD |
5.6112 USD |
5.8424 USD |
5.8237 USD |
| 2025-01-02 |
5.6415 USD |
55,197.9329 TON |
5.5226 USD |
5.5101 USD |
5.7179 USD |
5.6016 USD |
| 2025-01-01 |
5.4649 USD |
20,061.8236 TON |
5.5309 USD |
5.4097 USD |
5.5533 USD |
5.4916 USD |
| 2024-12-31 |
5.5526 USD |
52,474.9977 TON |
5.5887 USD |
5.4839 USD |
5.6532 USD |
5.4934 USD |
| 2024-12-30 |
5.5927 USD |
97,008.1410 TON |
5.6715 USD |
5.4632 USD |
5.7271 USD |
5.5980 USD |
| 2024-12-29 |
5.7681 USD |
16,733.6432 TON |
5.8326 USD |
5.7100 USD |
5.8513 USD |
5.7108 USD |
| 2024-12-28 |
5.7629 USD |
60,071.9465 TON |
5.7486 USD |
5.6368 USD |
5.8865 USD |
5.8530 USD |
| 2024-12-27 |
5.7637 USD |
87,369.9693 TON |
5.7418 USD |
5.6580 USD |
5.8761 USD |
5.8153 USD |
| 2024-12-26 |
5.7751 USD |
113,468.1166 TON |
5.9476 USD |
5.6635 USD |
6.0093 USD |
5.7696 USD |
| 2024-12-25 |
5.9581 USD |
101,388.8885 TON |
5.8040 USD |
5.8013 USD |
6.1000 USD |
5.9702 USD |
| 2024-12-24 |
5.6875 USD |
56,568.7065 TON |
5.5974 USD |
5.5222 USD |
5.8378 USD |
5.7677 USD |
| 2024-12-23 |
5.4717 USD |
46,619.0370 TON |
5.3887 USD |
5.2997 USD |
5.5168 USD |
5.4758 USD |
| 2024-12-22 |
5.3479 USD |
44,849.3949 TON |
5.3023 USD |
5.2041 USD |
5.4861 USD |
5.4387 USD |
| 2024-12-21 |
5.4682 USD |
110,600.9111 TON |
5.4538 USD |
5.2361 USD |
5.6570 USD |
5.3382 USD |
| 2024-12-20 |
5.0791 USD |
226,812.9847 TON |
5.2056 USD |
4.7816 USD |
5.4554 USD |
5.4038 USD |
| 2024-12-19 |
5.2118 USD |
83,732.4669 TON |
5.4399 USD |
5.0880 USD |
5.4864 USD |
5.2737 USD |
| 2024-12-18 |
5.5923 USD |
10,740.8020 TON |
5.8165 USD |
5.2948 USD |
5.8519 USD |
5.4634 USD |
| 2024-12-17 |
6.0721 USD |
6,934.6909 TON |
6.0561 USD |
5.8432 USD |
6.1353 USD |
5.9152 USD |
| 2024-12-16 |
6.1050 USD |
8,118.0345 TON |
6.4028 USD |
5.9721 USD |
6.4466 USD |
6.0554 USD |
| 2024-12-15 |
6.2586 USD |
1,982.0086 TON |
6.2464 USD |
6.1118 USD |
6.3867 USD |
6.3618 USD |
| 2024-12-14 |
6.1485 USD |
8,538.9749 TON |
6.3508 USD |
6.1050 USD |
6.3799 USD |
6.1463 USD |
| 2024-12-13 |
6.3448 USD |
2,207.7391 TON |
6.3491 USD |
6.2274 USD |
6.4442 USD |
6.2922 USD |
| 2024-12-12 |
6.3959 USD |
14,941.0111 TON |
6.4000 USD |
6.2756 USD |
6.4874 USD |
6.3179 USD |
| 2024-12-11 |
6.1239 USD |
8,489.4610 TON |
5.9393 USD |
5.7750 USD |
6.3096 USD |
6.2787 USD |
| 2024-12-10 |
5.7265 USD |
13,811.7294 TON |
5.7750 USD |
5.5200 USD |
5.9722 USD |
5.5651 USD |
| 2024-12-09 |
6.6683 USD |
34,457.7500 TON |
6.7747 USD |
6.3615 USD |
6.8969 USD |
6.4850 USD |
| 2024-12-08 |
6.7519 USD |
5,512.5403 TON |
6.7998 USD |
6.6597 USD |
6.8468 USD |
6.7075 USD |
| 2024-12-07 |
6.8525 USD |
22,187.4876 TON |
6.7902 USD |
6.7601 USD |
6.9360 USD |
6.8363 USD |
| 2024-12-06 |
6.8263 USD |
4,657.2827 TON |
6.7580 USD |
6.6411 USD |
6.9279 USD |
6.8407 USD |
| 2024-12-05 |
6.8334 USD |
4,004.9335 TON |
6.8879 USD |
6.6047 USD |
7.0445 USD |
6.9359 USD |
| 2024-12-04 |
6.9749 USD |
11,273.5901 TON |
6.7787 USD |
6.7627 USD |
7.2053 USD |
6.8205 USD |
| 2024-12-03 |
6.6130 USD |
76,138.6832 TON |
6.5565 USD |
5.8923 USD |
7.1306 USD |
6.5905 USD |
| 2024-12-02 |
6.6048 USD |
136,283.3754 TON |
6.8204 USD |
6.3199 USD |
6.8898 USD |
6.4333 USD |
| 2024-12-01 |
6.9022 USD |
123,474.7427 TON |
6.8288 USD |
6.6427 USD |
6.9830 USD |
6.9063 USD |
| 2024-11-30 |
6.6071 USD |
453,705.5008 TON |
6.4508 USD |
6.3000 USD |
7.0000 USD |
6.7896 USD |
| 2024-11-29 |
6.3829 USD |
91,173.0272 TON |
6.4386 USD |
6.2572 USD |
6.5386 USD |
6.4225 USD |
| 2024-11-28 |
6.3862 USD |
202,284.9365 TON |
6.3711 USD |
6.0720 USD |
6.6309 USD |
6.4329 USD |
| 2024-11-27 |
6.3854 USD |
20,926.9241 TON |
6.1403 USD |
6.1274 USD |
6.4815 USD |
6.4223 USD |
| 2024-11-26 |
6.0629 USD |
8,263.6318 TON |
6.0816 USD |
5.6940 USD |
6.3562 USD |
5.8968 USD |
| 2024-11-25 |
6.1526 USD |
34,387.7883 TON |
6.1427 USD |
5.9064 USD |
6.2849 USD |
6.0744 USD |