Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
3.8316 USD |
1,599.5720 TON |
3.8852 USD |
3.6000 USD |
4.0592 USD |
3.8519 USD |
| 2024-03-18 |
3.8749 USD |
1,441.7628 TON |
4.0591 USD |
3.6749 USD |
4.1200 USD |
3.7922 USD |
| 2024-03-17 |
3.6965 USD |
1,056.7302 TON |
3.6934 USD |
3.3700 USD |
4.2000 USD |
3.8639 USD |
| 2024-03-16 |
3.8568 USD |
7,371.5183 TON |
3.9000 USD |
3.5215 USD |
4.9007 USD |
3.6235 USD |
| 2024-03-15 |
3.7151 USD |
7,544.2104 TON |
4.0002 USD |
3.5689 USD |
4.0855 USD |
3.9932 USD |
| 2024-03-14 |
4.0788 USD |
6,426.9221 TON |
4.2501 USD |
3.8000 USD |
4.3553 USD |
3.8000 USD |
| 2024-03-13 |
4.3959 USD |
31,570.6136 TON |
4.1295 USD |
4.0769 USD |
5.0000 USD |
4.3500 USD |
| 2024-03-12 |
3.6454 USD |
6,411.9265 TON |
3.2523 USD |
3.2522 USD |
3.9113 USD |
3.7993 USD |
| 2024-03-11 |
3.0159 USD |
5,502.6769 TON |
2.7735 USD |
2.7734 USD |
3.3947 USD |
3.3947 USD |
| 2024-03-10 |
2.8076 USD |
593.7037 TON |
2.8504 USD |
2.7734 USD |
2.8625 USD |
2.8026 USD |
| 2024-03-09 |
2.8451 USD |
4,976.4518 TON |
2.8393 USD |
2.7856 USD |
3.1000 USD |
2.8537 USD |
| 2024-03-08 |
2.7204 USD |
1,417.4456 TON |
2.7830 USD |
2.6868 USD |
2.7830 USD |
2.7644 USD |
| 2024-03-07 |
2.7165 USD |
795.1050 TON |
2.7149 USD |
2.6887 USD |
2.7467 USD |
2.6995 USD |
| 2024-03-06 |
2.6698 USD |
1,193.5761 TON |
2.5924 USD |
2.5860 USD |
2.7424 USD |
2.6962 USD |
| 2024-03-05 |
2.6433 USD |
3,106.4195 TON |
2.7165 USD |
2.5100 USD |
2.7809 USD |
2.5421 USD |
| 2024-03-04 |
2.6822 USD |
5,492.3013 TON |
2.6900 USD |
2.6613 USD |
2.8161 USD |
2.7165 USD |
| 2024-03-03 |
2.6356 USD |
2,827.5201 TON |
2.6846 USD |
2.4444 USD |
2.7123 USD |
2.6613 USD |
| 2024-03-02 |
2.7410 USD |
676.2466 TON |
2.7109 USD |
2.6886 USD |
2.7620 USD |
2.7057 USD |
| 2024-03-01 |
2.6965 USD |
7,509.9570 TON |
2.4927 USD |
2.4000 USD |
2.8381 USD |
2.7188 USD |
| 2024-02-29 |
2.6410 USD |
1,891.1080 TON |
2.5230 USD |
2.4538 USD |
2.7400 USD |
2.5872 USD |
| 2024-02-28 |
2.5344 USD |
54,435.4711 TON |
2.1570 USD |
2.1439 USD |
3.1732 USD |
2.4868 USD |
| 2024-02-27 |
2.1795 USD |
805.5892 TON |
2.1512 USD |
2.1385 USD |
2.2189 USD |
2.1570 USD |
| 2024-02-26 |
2.1479 USD |
177.8717 TON |
2.1094 USD |
2.1093 USD |
2.1793 USD |
2.1209 USD |
| 2024-02-25 |
2.1180 USD |
37.3611 TON |
2.1150 USD |
2.1106 USD |
2.1321 USD |
2.1107 USD |
| 2024-02-24 |
2.1115 USD |
1,849.6260 TON |
2.0974 USD |
2.0541 USD |
2.1691 USD |
2.1225 USD |
| 2024-02-23 |
2.0907 USD |
498.6171 TON |
2.0876 USD |
2.0541 USD |
2.1253 USD |
2.1228 USD |
| 2024-02-22 |
2.1562 USD |
357.9151 TON |
2.1609 USD |
2.1201 USD |
2.1843 USD |
2.1343 USD |
| 2024-02-21 |
2.1948 USD |
300.4118 TON |
2.2479 USD |
2.1630 USD |
2.2542 USD |
2.1889 USD |
| 2024-02-20 |
2.2517 USD |
1,004.7842 TON |
2.2636 USD |
2.1671 USD |
2.3083 USD |
2.2590 USD |
| 2024-02-19 |
2.2866 USD |
1,141.3828 TON |
2.2761 USD |
2.2146 USD |
2.3000 USD |
2.2772 USD |
| 2024-02-18 |
2.2604 USD |
288.3281 TON |
2.2272 USD |
2.2069 USD |
2.3000 USD |
2.2784 USD |
| 2024-02-17 |
2.2048 USD |
847.8402 TON |
2.1564 USD |
2.1502 USD |
2.2493 USD |
2.2078 USD |
| 2024-02-16 |
2.2033 USD |
244.4262 TON |
2.2013 USD |
2.1636 USD |
2.2444 USD |
2.1671 USD |
| 2024-02-15 |
2.2339 USD |
994.8301 TON |
2.2015 USD |
2.1732 USD |
2.2505 USD |
2.2288 USD |
| 2024-02-14 |
2.1932 USD |
1,334.3170 TON |
2.1969 USD |
2.1658 USD |
2.2505 USD |
2.1990 USD |
| 2024-02-13 |
2.2226 USD |
3,706.4695 TON |
2.2020 USD |
2.1733 USD |
2.2631 USD |
2.1988 USD |
| 2024-02-12 |
2.1368 USD |
3,804.4660 TON |
2.0973 USD |
2.0338 USD |
2.2639 USD |
2.2125 USD |
| 2024-02-11 |
2.1343 USD |
414.3962 TON |
2.0973 USD |
2.0973 USD |
2.1670 USD |
2.1157 USD |
| 2024-02-10 |
2.0647 USD |
154.6487 TON |
2.0470 USD |
2.0470 USD |
2.0847 USD |
2.0802 USD |
| 2024-02-09 |
2.0784 USD |
190.7682 TON |
2.0850 USD |
2.0336 USD |
2.1040 USD |
2.0760 USD |
| 2024-02-08 |
2.0600 USD |
65.0932 TON |
2.0425 USD |
2.0423 USD |
2.0730 USD |
2.0730 USD |
| 2024-02-07 |
2.0408 USD |
72.5020 TON |
2.0375 USD |
2.0240 USD |
2.0524 USD |
2.0524 USD |
| 2024-02-06 |
2.0665 USD |
8.3629 TON |
2.0609 USD |
2.0609 USD |
2.0714 USD |
2.0714 USD |
| 2024-02-05 |
2.0775 USD |
186.4368 TON |
2.0604 USD |
2.0427 USD |
2.0919 USD |
2.0487 USD |
| 2024-02-04 |
2.0301 USD |
54.4194 TON |
2.0491 USD |
2.0240 USD |
2.0491 USD |
2.0317 USD |
| 2024-02-03 |
2.0303 USD |
1,019.0125 TON |
2.0299 USD |
2.0299 USD |
2.0609 USD |
2.0406 USD |
| 2024-02-02 |
2.0803 USD |
198.3545 TON |
2.0886 USD |
2.0325 USD |
2.1239 USD |
2.0589 USD |
| 2024-02-01 |
2.0881 USD |
573.7468 TON |
2.0665 USD |
2.0247 USD |
2.1031 USD |
2.0640 USD |
| 2024-01-31 |
2.0775 USD |
92.1380 TON |
2.0905 USD |
2.0634 USD |
2.1235 USD |
2.0665 USD |
| 2024-01-30 |
2.1207 USD |
228.9491 TON |
2.1200 USD |
2.0931 USD |
2.1574 USD |
2.1282 USD |