Identifier on Kraken: TONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.4300 USD |
44,489.2669 TON |
5.2920 USD |
5.2380 USD |
5.5900 USD |
5.5310 USD |
| 2024-11-20 |
5.3650 USD |
38,523.3933 TON |
5.4560 USD |
5.2050 USD |
5.4660 USD |
5.2250 USD |
| 2024-11-19 |
5.5370 USD |
82,732.4736 TON |
5.5840 USD |
5.3820 USD |
5.6780 USD |
5.3830 USD |
| 2024-11-18 |
5.4860 USD |
67,095.3427 TON |
5.3850 USD |
5.3800 USD |
5.5620 USD |
5.5500 USD |
| 2024-11-17 |
5.5150 USD |
52,552.2324 TON |
5.6570 USD |
5.3040 USD |
5.7260 USD |
5.3380 USD |
| 2024-11-16 |
5.6030 USD |
114,337.3067 TON |
5.3790 USD |
5.3700 USD |
5.8250 USD |
5.7550 USD |
| 2024-11-15 |
5.3170 USD |
49,148.4827 TON |
5.2440 USD |
5.1570 USD |
5.3930 USD |
5.3650 USD |
| 2024-11-14 |
5.3480 USD |
55,985.9290 TON |
5.2830 USD |
5.1930 USD |
5.4740 USD |
5.3630 USD |
| 2024-11-13 |
5.3480 USD |
53,214.0258 TON |
5.4740 USD |
5.1630 USD |
5.5690 USD |
5.3630 USD |
| 2024-11-12 |
5.4100 USD |
134,560.6832 TON |
5.5150 USD |
5.1180 USD |
5.7310 USD |
5.2990 USD |
| 2024-11-11 |
5.3890 USD |
101,984.7627 TON |
5.2830 USD |
5.2000 USD |
5.5010 USD |
5.5010 USD |
| 2024-11-10 |
5.4380 USD |
64,447.0894 TON |
5.2550 USD |
5.2370 USD |
5.5780 USD |
5.4900 USD |
| 2024-11-09 |
5.1300 USD |
56,905.9464 TON |
4.9340 USD |
4.9080 USD |
5.2970 USD |
5.2270 USD |
| 2024-11-08 |
4.9130 USD |
56,405.7093 TON |
4.9320 USD |
4.8480 USD |
4.9800 USD |
4.9080 USD |
| 2024-11-07 |
4.8810 USD |
34,230.3890 TON |
4.7970 USD |
4.7720 USD |
5.0120 USD |
4.9140 USD |
| 2024-11-06 |
4.7760 USD |
45,441.0822 TON |
4.6730 USD |
4.6560 USD |
4.8460 USD |
4.7290 USD |
| 2024-11-05 |
4.6380 USD |
17,632.3276 TON |
4.7010 USD |
4.5450 USD |
4.7320 USD |
4.6460 USD |
| 2024-11-04 |
4.8390 USD |
12,909.7594 TON |
4.8180 USD |
4.7530 USD |
4.8990 USD |
4.7660 USD |
| 2024-11-03 |
4.7750 USD |
24,498.2952 TON |
4.8790 USD |
4.6600 USD |
4.8840 USD |
4.8100 USD |
| 2024-11-02 |
4.8960 USD |
15,665.7811 TON |
4.8990 USD |
4.8500 USD |
4.9560 USD |
4.8730 USD |
| 2024-11-01 |
4.8760 USD |
41,315.8782 TON |
4.8480 USD |
4.7950 USD |
4.9420 USD |
4.8930 USD |
| 2024-10-31 |
4.9150 USD |
26,279.9118 TON |
5.0020 USD |
4.8220 USD |
5.0020 USD |
4.8270 USD |
| 2024-10-30 |
5.0220 USD |
35,604.0257 TON |
5.0160 USD |
4.9650 USD |
5.0710 USD |
5.0120 USD |
| 2024-10-29 |
5.0550 USD |
69,208.1519 TON |
5.0340 USD |
4.9990 USD |
5.1420 USD |
5.0310 USD |
| 2024-10-28 |
4.9960 USD |
12,278.9234 TON |
4.9910 USD |
4.9390 USD |
5.0590 USD |
5.0450 USD |
| 2024-10-27 |
4.9370 USD |
5,103.7759 TON |
4.9240 USD |
4.9020 USD |
5.0770 USD |
4.9540 USD |
| 2024-10-26 |
4.9280 USD |
12,628.9748 TON |
4.7480 USD |
4.7480 USD |
4.9820 USD |
4.9240 USD |
| 2024-10-25 |
5.0450 USD |
14,640.3021 TON |
5.1370 USD |
4.9080 USD |
5.1390 USD |
4.9500 USD |
| 2024-10-24 |
5.1670 USD |
12,477.8439 TON |
5.1130 USD |
5.1010 USD |
5.1950 USD |
5.1650 USD |
| 2024-10-23 |
5.1080 USD |
43,431.0592 TON |
5.2270 USD |
5.0220 USD |
5.2340 USD |
5.1260 USD |
| 2024-10-22 |
5.2320 USD |
6,015.9789 TON |
5.2200 USD |
5.1900 USD |
5.2850 USD |
5.2250 USD |
| 2024-10-21 |
5.3100 USD |
23,920.5344 TON |
5.3710 USD |
5.2000 USD |
5.3930 USD |
5.2380 USD |
| 2024-10-20 |
5.2840 USD |
6,923.6916 TON |
5.2790 USD |
5.2570 USD |
5.3130 USD |
5.3040 USD |
| 2024-10-19 |
5.2740 USD |
13,921.3250 TON |
5.2620 USD |
5.2280 USD |
5.2950 USD |
5.2700 USD |
| 2024-10-18 |
5.2250 USD |
3,778.0819 TON |
5.1850 USD |
5.1770 USD |
5.2670 USD |
5.2390 USD |
| 2024-10-17 |
5.1880 USD |
16,830.8148 TON |
5.2410 USD |
5.1190 USD |
5.2520 USD |
5.1680 USD |
| 2024-10-16 |
5.2430 USD |
11,317.9459 TON |
5.2230 USD |
5.1750 USD |
5.3100 USD |
5.2340 USD |
| 2024-10-15 |
5.2490 USD |
6,513.5309 TON |
5.3410 USD |
5.1350 USD |
5.3520 USD |
5.2140 USD |
| 2024-10-14 |
5.3380 USD |
23,580.1132 TON |
5.2540 USD |
5.1710 USD |
5.3650 USD |
5.3460 USD |
| 2024-10-13 |
5.2710 USD |
3,917.1539 TON |
5.2800 USD |
5.1640 USD |
5.3890 USD |
5.2600 USD |
| 2024-10-12 |
5.3030 USD |
6,812.7091 TON |
5.2410 USD |
5.2230 USD |
5.3380 USD |
5.2850 USD |
| 2024-10-11 |
5.3680 USD |
654.2864 TON |
5.2510 USD |
5.2420 USD |
6.9420 USD |
5.2420 USD |