Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
2.0177 USD |
153.9472 TON |
2.0286 USD |
1.9861 USD |
2.0640 USD |
2.0640 USD |
| 2023-10-02 |
2.1216 USD |
123.9777 TON |
2.1395 USD |
2.0182 USD |
2.1395 USD |
2.0453 USD |
| 2023-10-01 |
2.0594 USD |
256.2087 TON |
2.0702 USD |
2.0075 USD |
2.1199 USD |
2.1102 USD |
| 2023-09-30 |
2.1035 USD |
29.1810 TON |
2.1181 USD |
2.0791 USD |
2.1464 USD |
2.1348 USD |
| 2023-09-29 |
2.1906 USD |
1,899.2319 TON |
2.2235 USD |
1.7329 USD |
2.2508 USD |
2.2228 USD |
| 2023-09-28 |
2.1895 USD |
106.7533 TON |
2.1897 USD |
2.1541 USD |
2.1975 USD |
2.1586 USD |
| 2023-09-27 |
2.1851 USD |
20.7396 TON |
2.2345 USD |
2.1484 USD |
2.2516 USD |
2.1623 USD |
| 2023-09-26 |
2.1398 USD |
19.0321 TON |
2.1444 USD |
2.1176 USD |
2.1849 USD |
2.1324 USD |
| 2023-09-25 |
2.1695 USD |
261.5281 TON |
2.1526 USD |
2.1231 USD |
2.2150 USD |
2.2066 USD |
| 2023-09-24 |
2.1911 USD |
1,516.6155 TON |
2.2929 USD |
2.0974 USD |
2.2929 USD |
2.1964 USD |
| 2023-09-23 |
2.2584 USD |
4,241.1460 TON |
2.3309 USD |
2.1743 USD |
2.3542 USD |
2.3072 USD |
| 2023-09-22 |
2.2807 USD |
15,088.0358 TON |
2.3371 USD |
2.2134 USD |
2.3583 USD |
2.3099 USD |
| 2023-09-21 |
2.4008 USD |
19.0150 TON |
2.4165 USD |
2.3371 USD |
2.4263 USD |
2.3899 USD |
| 2023-09-20 |
2.5149 USD |
755.5789 TON |
2.5300 USD |
2.5004 USD |
2.6755 USD |
2.5004 USD |
| 2023-09-19 |
2.1497 USD |
4,690.5281 TON |
2.4172 USD |
1.1000 USD |
2.6438 USD |
2.5348 USD |
| 2023-09-18 |
2.4637 USD |
40.8127 TON |
2.3183 USD |
2.2729 USD |
2.5300 USD |
2.4002 USD |
| 2023-09-17 |
2.4812 USD |
4,021.8710 TON |
2.4406 USD |
2.3158 USD |
2.7178 USD |
2.3384 USD |
| 2023-09-16 |
2.2365 USD |
2,411.8058 TON |
2.0945 USD |
1.9316 USD |
2.4334 USD |
2.4334 USD |
| 2023-09-15 |
2.0222 USD |
1,368.1464 TON |
1.9002 USD |
1.9002 USD |
2.1963 USD |
2.1963 USD |
| 2023-09-14 |
1.8745 USD |
796.0917 TON |
1.9276 USD |
1.7466 USD |
1.9502 USD |
1.9111 USD |
| 2023-09-13 |
1.9233 USD |
740.4956 TON |
1.8378 USD |
1.8069 USD |
2.0500 USD |
1.9370 USD |
| 2023-09-12 |
1.7985 USD |
334.5940 TON |
1.6492 USD |
1.6401 USD |
1.8617 USD |
1.8617 USD |
| 2023-09-11 |
1.7232 USD |
2,972.7814 TON |
1.7082 USD |
1.6129 USD |
1.7528 USD |
1.6532 USD |
| 2023-09-10 |
1.7216 USD |
1,313.1081 TON |
1.7425 USD |
1.5675 USD |
1.7594 USD |
1.5675 USD |
| 2023-09-07 |
1.8370 USD |
37.3073 TON |
1.8497 USD |
1.7996 USD |
1.8732 USD |
1.7996 USD |
| 2023-09-06 |
1.7557 USD |
226.4698 TON |
1.7807 USD |
1.7139 USD |
1.8052 USD |
1.8052 USD |
| 2023-09-05 |
1.8055 USD |
30.8114 TON |
1.8390 USD |
1.7810 USD |
1.8390 USD |
1.7941 USD |
| 2023-09-04 |
1.9318 USD |
311.9778 TON |
1.8800 USD |
1.8671 USD |
2.0593 USD |
1.9220 USD |
| 2023-09-03 |
1.8779 USD |
145.5855 TON |
1.8492 USD |
1.8355 USD |
1.8862 USD |
1.8538 USD |
| 2023-09-02 |
1.8807 USD |
55.8686 TON |
1.9233 USD |
1.8632 USD |
1.9395 USD |
1.8632 USD |
| 2023-09-01 |
1.7695 USD |
1,086.2700 TON |
1.7593 USD |
1.7161 USD |
1.9587 USD |
1.9434 USD |
| 2023-08-31 |
1.6964 USD |
830.9094 TON |
1.7162 USD |
1.6822 USD |
1.7504 USD |
1.7233 USD |
| 2023-08-30 |
1.7187 USD |
494.8769 TON |
1.7200 USD |
1.6822 USD |
1.7505 USD |
1.7441 USD |
| 2023-08-29 |
1.6986 USD |
3,069.9255 TON |
1.4953 USD |
1.4934 USD |
1.6990 USD |
1.6990 USD |
| 2023-08-28 |
1.4945 USD |
339.9705 TON |
1.4979 USD |
1.4684 USD |
1.5080 USD |
1.4927 USD |
| 2023-08-27 |
1.4767 USD |
445.8467 TON |
1.4684 USD |
1.4619 USD |
1.4979 USD |
1.4979 USD |
| 2023-08-26 |
1.4441 USD |
440.7287 TON |
1.4273 USD |
1.4273 USD |
1.4647 USD |
1.4646 USD |
| 2023-08-25 |
1.4188 USD |
317.0404 TON |
1.4273 USD |
1.3992 USD |
1.4411 USD |
1.4273 USD |
| 2023-08-24 |
1.4298 USD |
630.1305 TON |
1.4273 USD |
1.4037 USD |
1.4560 USD |
1.4129 USD |
| 2023-08-23 |
1.3972 USD |
549.2797 TON |
1.3716 USD |
1.3716 USD |
1.4273 USD |
1.4273 USD |
| 2023-08-22 |
1.3643 USD |
620.7356 TON |
1.3580 USD |
1.3446 USD |
1.3969 USD |
1.3700 USD |
| 2023-08-21 |
1.3537 USD |
465.4014 TON |
1.3867 USD |
1.3314 USD |
1.3976 USD |
1.3314 USD |
| 2023-08-20 |
1.3671 USD |
2,308.2509 TON |
1.3446 USD |
1.3202 USD |
1.4132 USD |
1.3778 USD |
| 2023-08-19 |
1.2965 USD |
959.3418 TON |
1.2680 USD |
1.2680 USD |
1.3446 USD |
1.3446 USD |
| 2023-08-18 |
1.3138 USD |
3,124.6077 TON |
1.3267 USD |
1.2600 USD |
1.3364 USD |
1.2680 USD |
| 2023-08-17 |
1.4220 USD |
1,400.2683 TON |
1.4208 USD |
1.3135 USD |
1.4801 USD |
1.3136 USD |
| 2023-08-16 |
1.4678 USD |
1,113.7989 TON |
1.4900 USD |
1.4103 USD |
1.5098 USD |
1.4147 USD |
| 2023-08-15 |
1.4668 USD |
1,275.3683 TON |
1.4367 USD |
1.4367 USD |
1.4900 USD |
1.4801 USD |
| 2023-08-14 |
1.4348 USD |
1,626.9945 TON |
1.3943 USD |
1.3805 USD |
1.4900 USD |
1.4654 USD |
| 2023-08-13 |
1.4089 USD |
1,027.4575 TON |
1.3657 USD |
1.3543 USD |
1.4509 USD |
1.4083 USD |