Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
1.3230 USD |
639.8124 TON |
1.2994 USD |
1.2959 USD |
1.3388 USD |
1.3388 USD |
| 2023-08-11 |
1.2737 USD |
326.5287 TON |
1.2737 USD |
1.2737 USD |
1.2737 USD |
1.2737 USD |
| 2023-08-10 |
1.2748 USD |
397.2802 TON |
1.2724 USD |
1.2708 USD |
1.2838 USD |
1.2838 USD |
| 2023-08-09 |
1.2749 USD |
921.5399 TON |
1.2851 USD |
1.2371 USD |
1.2979 USD |
1.2371 USD |
| 2023-08-08 |
1.2351 USD |
1,210.6195 TON |
1.2227 USD |
1.2149 USD |
1.2598 USD |
1.2598 USD |
| 2023-08-07 |
1.2098 USD |
2,354.1569 TON |
1.2087 USD |
1.2034 USD |
1.2349 USD |
1.2106 USD |
| 2023-08-06 |
1.1983 USD |
358.5503 TON |
1.1983 USD |
1.1872 USD |
1.2105 USD |
1.1885 USD |
| 2023-08-04 |
1.2091 USD |
329.3638 TON |
1.1931 USD |
1.1869 USD |
1.2106 USD |
1.1956 USD |
| 2023-08-03 |
1.1973 USD |
805.1461 TON |
1.1985 USD |
1.1750 USD |
1.2106 USD |
1.1868 USD |
| 2023-08-02 |
1.1986 USD |
152.6326 TON |
1.1986 USD |
1.1935 USD |
1.2105 USD |
1.2105 USD |
| 2023-08-01 |
1.1928 USD |
723.1107 TON |
1.1986 USD |
1.1750 USD |
1.2087 USD |
1.1909 USD |
| 2023-07-31 |
1.2148 USD |
673.5734 TON |
1.2122 USD |
1.1988 USD |
1.2349 USD |
1.1988 USD |
| 2023-07-30 |
1.1938 USD |
1,124.6553 TON |
1.1946 USD |
1.1750 USD |
1.2349 USD |
1.2267 USD |
| 2023-07-29 |
1.2593 USD |
1,222.5247 TON |
1.2807 USD |
1.1893 USD |
1.3044 USD |
1.2215 USD |
| 2023-07-28 |
1.3233 USD |
818.5078 TON |
1.3414 USD |
1.2789 USD |
1.3711 USD |
1.2790 USD |
| 2023-07-27 |
1.3411 USD |
41,600.7371 TON |
1.3789 USD |
1.3377 USD |
1.3829 USD |
1.3377 USD |
| 2023-07-26 |
1.3777 USD |
591.3709 TON |
1.4411 USD |
1.3711 USD |
1.4411 USD |
1.3848 USD |
| 2023-07-25 |
1.4253 USD |
693.4532 TON |
1.3986 USD |
1.3929 USD |
1.4411 USD |
1.4199 USD |
| 2023-07-24 |
1.4261 USD |
1,244.9199 TON |
1.4700 USD |
1.3711 USD |
1.4751 USD |
1.3909 USD |
| 2023-07-23 |
1.5022 USD |
1,506.9313 TON |
1.4995 USD |
1.4760 USD |
1.5050 USD |
1.4848 USD |
| 2023-07-22 |
1.4872 USD |
1,748.9922 TON |
1.4411 USD |
1.4411 USD |
1.5146 USD |
1.4898 USD |
| 2023-07-21 |
1.4507 USD |
2,616.9048 TON |
1.3987 USD |
1.3987 USD |
1.4815 USD |
1.4411 USD |
| 2023-07-20 |
1.3878 USD |
315.5494 TON |
1.3849 USD |
1.3712 USD |
1.3987 USD |
1.3987 USD |
| 2023-07-19 |
1.3763 USD |
446.1757 TON |
1.4047 USD |
1.3711 USD |
1.4072 USD |
1.3711 USD |
| 2023-07-18 |
1.4047 USD |
2,742.5703 TON |
1.3537 USD |
1.3537 USD |
1.4268 USD |
1.4155 USD |
| 2023-07-17 |
1.3778 USD |
10.3451 TON |
1.3841 USD |
1.3608 USD |
1.3841 USD |
1.3644 USD |
| 2023-07-15 |
1.3765 USD |
846.5999 TON |
1.3634 USD |
1.3424 USD |
1.3872 USD |
1.3660 USD |
| 2023-07-14 |
1.3727 USD |
334.0997 TON |
1.3308 USD |
1.3308 USD |
1.3934 USD |
1.3469 USD |
| 2023-07-13 |
1.3441 USD |
298.4307 TON |
1.3441 USD |
1.3400 USD |
1.3441 USD |
1.3441 USD |
| 2023-07-12 |
1.3489 USD |
96.2806 TON |
1.3483 USD |
1.3441 USD |
1.3495 USD |
1.3441 USD |
| 2023-07-11 |
1.3640 USD |
36.4227 TON |
1.3718 USD |
1.3441 USD |
1.3997 USD |
1.3442 USD |
| 2023-07-10 |
1.3744 USD |
88.4564 TON |
1.3442 USD |
1.3442 USD |
1.4127 USD |
1.3991 USD |
| 2023-07-09 |
1.3577 USD |
24.2780 TON |
1.3582 USD |
1.3554 USD |
1.3859 USD |
1.3565 USD |