Identifier on Bitfinex: tTONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
2.1365 USD |
723.4908 TON |
2.1260 USD |
2.0909 USD |
2.1605 USD |
2.1371 USD |
| 2024-01-28 |
2.1240 USD |
202.9586 TON |
2.0990 USD |
2.0478 USD |
2.1493 USD |
2.1189 USD |
| 2024-01-27 |
2.0845 USD |
494.5865 TON |
2.0648 USD |
2.0569 USD |
2.1109 USD |
2.0747 USD |
| 2024-01-26 |
2.0901 USD |
224.1092 TON |
2.0513 USD |
2.0474 USD |
2.1136 USD |
2.0784 USD |
| 2024-01-25 |
2.0630 USD |
714.8804 TON |
2.1207 USD |
2.0240 USD |
2.1770 USD |
2.0434 USD |
| 2024-01-24 |
2.1461 USD |
2,595.4951 TON |
2.1260 USD |
2.1100 USD |
2.1719 USD |
2.1100 USD |
| 2024-01-23 |
2.0745 USD |
1,973.2797 TON |
2.1328 USD |
2.0094 USD |
2.1403 USD |
2.1238 USD |
| 2024-01-22 |
2.1718 USD |
539.2791 TON |
2.2126 USD |
2.1300 USD |
2.2157 USD |
2.1570 USD |
| 2024-01-21 |
2.2494 USD |
2,873.6523 TON |
2.2567 USD |
2.2214 USD |
2.2756 USD |
2.2264 USD |
| 2024-01-20 |
2.1618 USD |
12,444.8898 TON |
2.2107 USD |
2.1200 USD |
2.2726 USD |
2.2459 USD |
| 2024-01-19 |
2.1925 USD |
12,535.5951 TON |
2.2004 USD |
2.1602 USD |
2.2424 USD |
2.2156 USD |
| 2024-01-18 |
2.2293 USD |
904.1600 TON |
2.2759 USD |
2.1918 USD |
2.2759 USD |
2.2269 USD |
| 2024-01-17 |
2.3394 USD |
661.7855 TON |
2.4135 USD |
2.3000 USD |
2.4142 USD |
2.3085 USD |
| 2024-01-16 |
2.4429 USD |
4,810.4928 TON |
2.4254 USD |
2.3542 USD |
2.4500 USD |
2.4342 USD |
| 2024-01-15 |
2.3866 USD |
3,238.0784 TON |
2.3310 USD |
2.3096 USD |
2.5000 USD |
2.4177 USD |
| 2024-01-14 |
2.3369 USD |
3,410.4179 TON |
2.1011 USD |
2.0840 USD |
2.3794 USD |
2.3438 USD |