Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
6.5343 USD |
22,572.8641 TON |
6.5653 USD |
6.3589 USD |
6.8828 USD |
6.5263 USD |
| 2024-08-15 |
6.6179 USD |
4,421.6834 TON |
6.9014 USD |
6.4437 USD |
6.9014 USD |
6.6142 USD |
| 2024-08-14 |
7.0162 USD |
5,959.3595 TON |
6.4364 USD |
6.4073 USD |
7.2775 USD |
6.9435 USD |
| 2024-08-13 |
6.3506 USD |
1,181.1780 TON |
6.2532 USD |
6.2000 USD |
6.4000 USD |
6.2893 USD |
| 2024-08-12 |
6.2711 USD |
8,486.8823 TON |
6.2365 USD |
6.0860 USD |
7.0489 USD |
6.3213 USD |
| 2024-08-11 |
6.5057 USD |
2,326.6996 TON |
6.6614 USD |
6.2221 USD |
6.7044 USD |
6.2817 USD |
| 2024-08-10 |
6.7198 USD |
1,794.7373 TON |
6.6410 USD |
6.6107 USD |
6.8389 USD |
6.7240 USD |
| 2024-08-09 |
6.4764 USD |
18,422.2023 TON |
6.2015 USD |
6.0933 USD |
6.8160 USD |
6.5504 USD |
| 2024-08-08 |
6.2673 USD |
31,606.0613 TON |
5.4626 USD |
5.4398 USD |
6.4499 USD |
6.2709 USD |
| 2024-08-07 |
5.6487 USD |
3,423.6118 TON |
5.7644 USD |
5.3932 USD |
5.8255 USD |
5.4472 USD |
| 2024-08-06 |
5.5214 USD |
4,165.1877 TON |
5.3359 USD |
5.3359 USD |
6.0836 USD |
5.7860 USD |
| 2024-08-05 |
5.2267 USD |
42,797.7067 TON |
6.0340 USD |
4.8601 USD |
6.0340 USD |
5.3265 USD |
| 2024-08-04 |
5.9501 USD |
18,851.9786 TON |
5.9916 USD |
5.7768 USD |
6.1908 USD |
6.0991 USD |
| 2024-08-03 |
6.0187 USD |
6,299.1124 TON |
6.1819 USD |
5.8243 USD |
6.2053 USD |
5.9588 USD |
| 2024-08-02 |
6.5469 USD |
23,390.3649 TON |
6.7422 USD |
6.1909 USD |
6.7422 USD |
6.2216 USD |
| 2024-08-01 |
6.7896 USD |
7,120.8795 TON |
6.7846 USD |
6.6620 USD |
6.8964 USD |
6.7292 USD |
| 2024-07-31 |
6.8209 USD |
3,979.3241 TON |
6.7572 USD |
6.7266 USD |
6.8939 USD |
6.8340 USD |
| 2024-07-30 |
6.6746 USD |
3,885.0166 TON |
6.6345 USD |
6.6000 USD |
6.7258 USD |
6.7067 USD |
| 2024-07-29 |
6.7285 USD |
7,447.2092 TON |
6.6432 USD |
6.6330 USD |
6.8247 USD |
6.6603 USD |
| 2024-07-28 |
6.5914 USD |
4,903.4686 TON |
6.6381 USD |
6.5286 USD |
6.6637 USD |
6.6205 USD |
| 2024-07-27 |
6.6974 USD |
3,265.5241 TON |
6.7177 USD |
6.6451 USD |
6.7502 USD |
6.6451 USD |
| 2024-07-26 |
6.7346 USD |
4,921.2328 TON |
6.6259 USD |
6.6259 USD |
6.8303 USD |
6.7445 USD |
| 2024-07-25 |
6.6276 USD |
10,947.9952 TON |
6.8599 USD |
6.4763 USD |
6.8805 USD |
6.6305 USD |
| 2024-07-24 |
6.9925 USD |
3,604.9115 TON |
6.8865 USD |
6.8585 USD |
7.0200 USD |
6.9971 USD |
| 2024-07-23 |
6.8768 USD |
710.0714 TON |
6.9860 USD |
6.8090 USD |
7.0199 USD |
6.8394 USD |
| 2024-07-22 |
7.0662 USD |
4,459.8448 TON |
7.2071 USD |
6.9136 USD |
7.2071 USD |
6.9437 USD |
| 2024-07-21 |
7.1281 USD |
65,072.9030 TON |
7.2706 USD |
6.9981 USD |
7.3135 USD |
7.1438 USD |
| 2024-07-20 |
7.3297 USD |
5,207.5629 TON |
7.3112 USD |
7.2948 USD |
7.3600 USD |
7.3058 USD |
| 2024-07-19 |
7.2906 USD |
8,521.8538 TON |
7.2601 USD |
7.2199 USD |
7.3183 USD |
7.3081 USD |
| 2024-07-18 |
7.1667 USD |
81,575.3770 TON |
7.1132 USD |
7.0000 USD |
7.3073 USD |
7.2816 USD |
| 2024-07-17 |
7.2844 USD |
84,915.6723 TON |
7.2649 USD |
7.1521 USD |
7.6797 USD |
7.3516 USD |
| 2024-07-16 |
7.4503 USD |
87,019.7451 TON |
7.6300 USD |
7.2917 USD |
7.6658 USD |
7.3260 USD |
| 2024-07-15 |
7.4998 USD |
25,756.0173 TON |
7.5000 USD |
7.3601 USD |
7.5863 USD |
7.5863 USD |
| 2024-07-14 |
7.3959 USD |
175,428.3388 TON |
7.2997 USD |
7.2598 USD |
7.7533 USD |
7.3800 USD |
| 2024-07-13 |
7.3423 USD |
1,661.3670 TON |
7.3634 USD |
7.3000 USD |
7.3922 USD |
7.3266 USD |
| 2024-07-12 |
7.3121 USD |
4,861.7272 TON |
7.3394 USD |
7.2258 USD |
7.4053 USD |
7.3000 USD |
| 2024-07-11 |
7.2046 USD |
1,211.1104 TON |
7.2838 USD |
7.0705 USD |
7.2838 USD |
7.2623 USD |
| 2024-07-10 |
7.3509 USD |
2,567.5052 TON |
7.3123 USD |
7.1654 USD |
7.4500 USD |
7.2498 USD |
| 2024-07-09 |
7.3058 USD |
1,014.5608 TON |
7.2281 USD |
7.1957 USD |
7.3600 USD |
7.2943 USD |
| 2024-07-08 |
7.1502 USD |
4,071.7779 TON |
7.0474 USD |
6.8936 USD |
7.3997 USD |
7.1056 USD |
| 2024-07-07 |
7.3668 USD |
7,729.2398 TON |
7.5768 USD |
7.1246 USD |
7.6112 USD |
7.1520 USD |
| 2024-07-06 |
7.4858 USD |
6,762.5576 TON |
7.2588 USD |
7.2193 USD |
7.6966 USD |
7.6784 USD |
| 2024-07-05 |
7.2067 USD |
18,959.9416 TON |
7.0958 USD |
6.3847 USD |
7.3048 USD |
7.2001 USD |
| 2024-07-04 |
7.3678 USD |
9,233.3767 TON |
7.9104 USD |
7.0300 USD |
7.9104 USD |
7.2423 USD |
| 2024-07-03 |
8.0123 USD |
8,191.8918 TON |
8.0983 USD |
7.7349 USD |
8.1253 USD |
7.8041 USD |
| 2024-07-02 |
8.0723 USD |
5,783.6462 TON |
7.8147 USD |
7.8147 USD |
8.1008 USD |
8.0521 USD |
| 2024-07-01 |
7.6771 USD |
3,222.8667 TON |
7.6584 USD |
7.6134 USD |
7.8000 USD |
7.8000 USD |
| 2024-06-30 |
7.6058 USD |
335.3550 TON |
7.6446 USD |
7.6446 USD |
7.7263 USD |
7.6447 USD |
| 2024-06-29 |
7.5659 USD |
1,033.6188 TON |
7.5223 USD |
7.5087 USD |
7.6712 USD |
7.6712 USD |
| 2024-06-28 |
7.5003 USD |
3,046.8779 TON |
7.7580 USD |
7.4500 USD |
7.7600 USD |
7.4797 USD |