Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-08 |
1.3759 USD |
184.9645 TON |
1.3769 USD |
1.3442 USD |
1.4011 USD |
1.3442 USD |
| 2023-07-07 |
1.3528 USD |
266.8270 TON |
1.3456 USD |
1.3441 USD |
1.3907 USD |
1.3681 USD |
| 2023-07-06 |
1.3886 USD |
139.4331 TON |
1.3870 USD |
1.3861 USD |
1.4127 USD |
1.3900 USD |
| 2023-07-04 |
1.4134 USD |
859.6448 TON |
1.4128 USD |
1.3876 USD |
1.4326 USD |
1.3876 USD |
| 2023-07-03 |
1.4394 USD |
82.4555 TON |
1.4410 USD |
1.4314 USD |
1.4410 USD |
1.4410 USD |
| 2023-07-02 |
1.4212 USD |
758.0498 TON |
1.4035 USD |
1.4035 USD |
1.4411 USD |
1.4266 USD |
| 2023-07-01 |
1.3876 USD |
307.6400 TON |
1.3576 USD |
1.3541 USD |
1.3955 USD |
1.3888 USD |
| 2023-06-30 |
1.3409 USD |
2,127.2059 TON |
1.3629 USD |
1.3048 USD |
1.3849 USD |
1.3475 USD |
| 2023-06-29 |
1.3749 USD |
567.7493 TON |
1.3712 USD |
1.3576 USD |
1.4009 USD |
1.3849 USD |
| 2023-06-28 |
1.3959 USD |
117.4345 TON |
1.3807 USD |
1.3711 USD |
1.3987 USD |
1.3987 USD |
| 2023-06-27 |
1.4287 USD |
354.4851 TON |
1.4277 USD |
1.4084 USD |
1.4511 USD |
1.4143 USD |
| 2023-06-26 |
1.4434 USD |
1,508.0921 TON |
1.4674 USD |
1.4225 USD |
1.4674 USD |
1.4403 USD |
| 2023-06-25 |
1.4621 USD |
1,163.3323 TON |
1.4084 USD |
1.4032 USD |
1.4951 USD |
1.4657 USD |
| 2023-06-24 |
1.4063 USD |
147.8540 TON |
1.3817 USD |
1.3817 USD |
1.4084 USD |
1.4083 USD |
| 2023-06-23 |
1.4031 USD |
1,344.4366 TON |
1.3807 USD |
1.3807 USD |
1.4225 USD |
1.3934 USD |
| 2023-06-22 |
1.3810 USD |
1,009.0393 TON |
1.3974 USD |
1.3535 USD |
1.4084 USD |
1.3767 USD |
| 2023-06-21 |
1.4108 USD |
561.7342 TON |
1.3935 USD |
1.3724 USD |
1.4261 USD |
1.3794 USD |