Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
4.7834 USD |
102,858.1354 TON |
4.7072 USD |
4.6585 USD |
5.0393 USD |
4.7350 USD |
| 2024-11-05 |
4.7021 USD |
64,721.3342 TON |
4.7351 USD |
4.5494 USD |
5.0822 USD |
4.7944 USD |
| 2024-11-04 |
4.8931 USD |
80,582.2747 TON |
4.9175 USD |
4.7180 USD |
5.1097 USD |
4.9000 USD |
| 2024-11-03 |
4.8316 USD |
107,065.4691 TON |
4.8807 USD |
4.6744 USD |
4.9600 USD |
4.7698 USD |
| 2024-11-02 |
4.9135 USD |
30,885.3740 TON |
4.9000 USD |
4.8750 USD |
5.0000 USD |
4.8911 USD |
| 2024-11-01 |
4.8981 USD |
84,855.5413 TON |
4.8594 USD |
4.8050 USD |
5.0000 USD |
4.9326 USD |
| 2024-10-31 |
4.8081 USD |
92,579.8844 TON |
5.0728 USD |
4.7690 USD |
5.1283 USD |
4.8054 USD |
| 2024-10-30 |
5.0475 USD |
61,191.7483 TON |
5.0545 USD |
4.9604 USD |
5.1336 USD |
5.0071 USD |
| 2024-10-29 |
5.0779 USD |
12,915.8016 TON |
5.0890 USD |
5.0065 USD |
5.2400 USD |
5.1083 USD |
| 2024-10-28 |
4.9680 USD |
54,948.1636 TON |
5.0042 USD |
4.9435 USD |
5.2235 USD |
4.9558 USD |
| 2024-10-27 |
4.9578 USD |
3,654.3249 TON |
4.9193 USD |
4.9193 USD |
4.9945 USD |
4.9695 USD |
| 2024-10-26 |
4.9208 USD |
1,444.8870 TON |
4.7533 USD |
4.7438 USD |
4.9914 USD |
4.9286 USD |
| 2024-10-25 |
5.0515 USD |
4,324.9550 TON |
5.1100 USD |
4.8927 USD |
5.1208 USD |
4.9415 USD |
| 2024-10-24 |
5.1527 USD |
113.8523 TON |
5.1636 USD |
5.0998 USD |
5.1777 USD |
5.1479 USD |
| 2024-10-23 |
5.1464 USD |
1,367.1323 TON |
5.2277 USD |
5.0195 USD |
5.2277 USD |
5.0236 USD |
| 2024-10-22 |
5.2375 USD |
1,660.1696 TON |
5.2043 USD |
5.1598 USD |
5.2892 USD |
5.2077 USD |
| 2024-10-21 |
5.2652 USD |
3,451.3743 TON |
5.3824 USD |
5.1777 USD |
5.3824 USD |
5.2430 USD |
| 2024-10-20 |
5.2926 USD |
2,119.8729 TON |
5.2605 USD |
5.2605 USD |
5.3662 USD |
5.3530 USD |
| 2024-10-19 |
5.2545 USD |
1,186.6643 TON |
5.2805 USD |
5.2352 USD |
5.2805 USD |
5.2517 USD |
| 2024-10-18 |
5.2211 USD |
1,254.5585 TON |
5.1856 USD |
5.1604 USD |
5.2479 USD |
5.2285 USD |
| 2024-10-17 |
5.1772 USD |
3,124.6187 TON |
5.2555 USD |
5.1226 USD |
5.2555 USD |
5.1526 USD |
| 2024-10-16 |
5.2748 USD |
970.6299 TON |
5.2272 USD |
5.1831 USD |
5.2971 USD |
5.2386 USD |
| 2024-10-15 |
5.2492 USD |
1,743.6710 TON |
5.3287 USD |
5.1326 USD |
5.3444 USD |
5.1519 USD |
| 2024-10-14 |
5.2798 USD |
1,770.8988 TON |
5.1955 USD |
5.1936 USD |
5.3601 USD |
5.3601 USD |
| 2024-10-13 |
5.1571 USD |
1,797.0968 TON |
5.2527 USD |
5.1268 USD |
5.3106 USD |
5.1599 USD |
| 2024-10-12 |
5.2419 USD |
2,947.2427 TON |
5.2177 USD |
5.2092 USD |
5.3157 USD |
5.2841 USD |
| 2024-10-11 |
5.2253 USD |
725.0261 TON |
5.1466 USD |
5.1466 USD |
5.2657 USD |
5.2324 USD |
| 2024-10-10 |
5.0521 USD |
1,215.1695 TON |
5.0673 USD |
5.0000 USD |
5.1008 USD |
5.0675 USD |
| 2024-10-09 |
5.1661 USD |
1,724.8488 TON |
5.2074 USD |
5.1078 USD |
5.2805 USD |
5.2116 USD |
| 2024-10-08 |
5.1985 USD |
2,622.2307 TON |
5.2450 USD |
5.1321 USD |
5.2928 USD |
5.2016 USD |
| 2024-10-07 |
5.3058 USD |
2,992.9309 TON |
5.3687 USD |
5.2101 USD |
5.3796 USD |
5.2451 USD |
| 2024-10-06 |
5.2574 USD |
1,170.3868 TON |
5.2160 USD |
5.1873 USD |
5.2896 USD |
5.2358 USD |
| 2024-10-05 |
5.3333 USD |
3,580.0091 TON |
5.4105 USD |
5.2256 USD |
5.4158 USD |
5.2256 USD |
| 2024-10-04 |
5.3755 USD |
3,247.8043 TON |
5.3500 USD |
5.3252 USD |
5.4800 USD |
5.4061 USD |
| 2024-10-03 |
5.2706 USD |
3,541.6575 TON |
5.3039 USD |
5.1421 USD |
5.3287 USD |
5.3183 USD |
| 2024-10-02 |
5.3256 USD |
3,372.6062 TON |
5.4173 USD |
5.3004 USD |
5.5036 USD |
5.3319 USD |
| 2024-10-01 |
5.6556 USD |
5,936.0447 TON |
5.7214 USD |
5.3354 USD |
5.8421 USD |
5.4454 USD |
| 2024-09-30 |
5.7969 USD |
473.1197 TON |
5.8514 USD |
5.7287 USD |
5.8592 USD |
5.8287 USD |
| 2024-09-29 |
5.8385 USD |
1,757.6034 TON |
5.8882 USD |
5.7537 USD |
5.8908 USD |
5.8410 USD |
| 2024-09-28 |
5.8981 USD |
5,626.6411 TON |
5.9944 USD |
5.8036 USD |
6.0620 USD |
5.8838 USD |
| 2024-09-27 |
5.9589 USD |
7,899.1179 TON |
5.8168 USD |
5.7295 USD |
6.1479 USD |
6.0103 USD |
| 2024-09-26 |
5.8220 USD |
7,555.7960 TON |
5.7180 USD |
5.6298 USD |
5.9479 USD |
5.8395 USD |
| 2024-09-25 |
5.7022 USD |
7,844.5783 TON |
5.6292 USD |
5.5743 USD |
5.8857 USD |
5.7087 USD |
| 2024-09-24 |
5.5746 USD |
3,535.4339 TON |
5.6122 USD |
5.4800 USD |
5.6476 USD |
5.6305 USD |
| 2024-09-23 |
5.6511 USD |
6,961.2599 TON |
5.6382 USD |
5.5436 USD |
5.7200 USD |
5.6190 USD |
| 2024-09-22 |
5.6203 USD |
5,740.8201 TON |
5.6810 USD |
5.5137 USD |
5.7073 USD |
5.5865 USD |
| 2024-09-21 |
5.5715 USD |
4,340.8759 TON |
5.5285 USD |
5.4714 USD |
5.7165 USD |
5.6691 USD |
| 2024-09-20 |
5.6840 USD |
6,793.8581 TON |
5.6464 USD |
5.5845 USD |
5.7983 USD |
5.6045 USD |
| 2024-09-19 |
5.7144 USD |
4,390.4832 TON |
5.6490 USD |
5.6245 USD |
5.8200 USD |
5.7700 USD |
| 2024-09-18 |
5.5292 USD |
3,297.1496 TON |
5.5311 USD |
5.4479 USD |
5.6422 USD |
5.6414 USD |