Identifier on Yobit: ton_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-18 |
5.4749 USD |
16.4039 TON |
5.4749 USD |
5.3500 USD |
5.5999 USD |
5.3500 USD |
| 2025-01-17 |
5.4869 USD |
18.1400 TON |
5.4869 USD |
5.3235 USD |
5.6504 USD |
5.3235 USD |
| 2025-01-14 |
5.5222 USD |
1.4741 TON |
5.5222 USD |
5.3770 USD |
5.6674 USD |
5.5665 USD |
| 2025-01-13 |
5.5482 USD |
4.1723 TON |
5.5482 USD |
5.4400 USD |
5.6564 USD |
5.4400 USD |
| 2025-01-12 |
5.6170 USD |
2.7660 TON |
5.6170 USD |
5.5665 USD |
5.6675 USD |
5.5665 USD |
| 2025-01-11 |
5.6277 USD |
0.8102 TON |
5.6277 USD |
5.5665 USD |
5.6889 USD |
5.6675 USD |
| 2025-01-10 |
5.4555 USD |
15.6093 TON |
5.4555 USD |
5.3111 USD |
5.5999 USD |
5.3466 USD |
| 2025-01-09 |
5.4559 USD |
56.6245 TON |
5.4559 USD |
5.3119 USD |
5.5999 USD |
5.4700 USD |
| 2025-01-07 |
5.7529 USD |
0.3752 TON |
5.7529 USD |
5.7357 USD |
5.7701 USD |
5.7694 USD |
| 2025-01-06 |
5.7361 USD |
0.3537 TON |
5.7361 USD |
5.6674 USD |
5.8048 USD |
5.8048 USD |
| 2025-01-05 |
5.7790 USD |
0.7543 TON |
5.7790 USD |
5.7357 USD |
5.8223 USD |
5.7357 USD |
| 2025-01-03 |
5.7274 USD |
0.6451 TON |
5.7274 USD |
5.6504 USD |
5.8043 USD |
5.7357 USD |
| 2025-01-01 |
5.5179 USD |
7.3332 TON |
5.5179 USD |
5.3000 USD |
5.7357 USD |
5.6004 USD |
| 2024-12-31 |
5.7109 USD |
25.1032 TON |
5.7109 USD |
5.6000 USD |
5.8217 USD |
5.7357 USD |
| 2024-12-30 |
5.8504 USD |
12.3746 TON |
5.8504 USD |
5.7015 USD |
5.9993 USD |
5.8048 USD |
| 2024-12-29 |
5.9764 USD |
7.5960 TON |
5.9764 USD |
5.9174 USD |
6.0353 USD |
5.9174 USD |
| 2024-12-28 |
6.0982 USD |
330.3769 TON |
6.0982 USD |
5.7015 USD |
6.4949 USD |
5.8921 USD |
| 2024-12-27 |
5.9419 USD |
8.9408 TON |
5.9419 USD |
5.7875 USD |
6.0963 USD |
5.9102 USD |
| 2024-12-26 |
6.0474 USD |
24.6048 TON |
6.0474 USD |
5.6000 USD |
6.4949 USD |
5.9457 USD |
| 2024-12-20 |
5.3908 USD |
36.6065 TON |
5.3908 USD |
5.1312 USD |
5.6504 USD |
5.2295 USD |
| 2024-12-19 |
5.6437 USD |
17.6704 TON |
5.6437 USD |
5.5000 USD |
5.7874 USD |
5.5665 USD |
| 2024-12-18 |
5.7187 USD |
8.9461 TON |
5.7187 USD |
5.5800 USD |
5.8573 USD |
5.5800 USD |
| 2024-12-17 |
6.0645 USD |
7.5351 TON |
6.0645 USD |
5.9102 USD |
6.2189 USD |
5.9102 USD |
| 2024-12-16 |
6.1193 USD |
196.1490 TON |
6.1193 USD |
5.9635 USD |
6.2751 USD |
6.1081 USD |
| 2024-12-15 |
6.2787 USD |
32.7479 TON |
6.2787 USD |
6.0626 USD |
6.4949 USD |
6.3317 USD |
| 2024-12-14 |
6.2949 USD |
3.3413 TON |
6.2949 USD |
6.1818 USD |
6.4080 USD |
6.1818 USD |
| 2024-12-13 |
6.3794 USD |
11.8490 TON |
6.3794 USD |
6.2638 USD |
6.4949 USD |
6.3122 USD |
| 2024-12-12 |
6.3797 USD |
24.6361 TON |
6.3797 USD |
6.2646 USD |
6.4949 USD |
6.4465 USD |
| 2024-12-11 |
6.1103 USD |
5.4305 TON |
6.1103 USD |
5.9457 USD |
6.2749 USD |
6.2749 USD |
| 2024-12-10 |
6.1885 USD |
46.3535 TON |
6.1885 USD |
5.6670 USD |
6.7100 USD |
5.8048 USD |
| 2024-12-09 |
6.7067 USD |
17.3501 TON |
6.7067 USD |
6.5900 USD |
6.8234 USD |
6.5900 USD |
| 2024-12-08 |
6.7828 USD |
14.9478 TON |
6.7828 USD |
6.7421 USD |
6.8234 USD |
6.7428 USD |
| 2024-12-07 |
6.8242 USD |
6.8638 TON |
6.8242 USD |
6.7421 USD |
6.9063 USD |
6.9000 USD |
| 2024-12-06 |
6.8947 USD |
87.8718 TON |
6.8947 USD |
6.8000 USD |
6.9895 USD |
6.8000 USD |
| 2024-12-04 |
6.6350 USD |
41.8195 TON |
6.6350 USD |
6.1200 USD |
7.1500 USD |
6.9000 USD |
| 2024-12-02 |
6.4958 USD |
145.2912 TON |
6.4958 USD |
6.1265 USD |
6.8650 USD |
6.5633 USD |
| 2024-12-01 |
6.7875 USD |
8.9371 TON |
6.7875 USD |
6.7100 USD |
6.8650 USD |
6.7829 USD |
| 2024-11-30 |
6.6655 USD |
1.9373 TON |
6.6655 USD |
6.4659 USD |
6.8650 USD |
6.8037 USD |
| 2024-11-28 |
6.3525 USD |
140.6116 TON |
6.3525 USD |
6.2003 USD |
6.5047 USD |
6.4395 USD |
| 2024-11-27 |
6.1099 USD |
9.3498 TON |
6.1099 USD |
5.9457 USD |
6.2742 USD |
6.2742 USD |
| 2024-11-26 |
6.0113 USD |
27.1749 TON |
6.0113 USD |
5.8026 USD |
6.2200 USD |
5.9993 USD |
| 2024-11-25 |
6.1956 USD |
45.2102 TON |
6.1956 USD |
6.1448 USD |
6.2464 USD |
6.2003 USD |
| 2024-11-24 |
6.3168 USD |
45.6937 TON |
6.3168 USD |
6.0899 USD |
6.5437 USD |
6.1633 USD |
| 2024-11-23 |
6.0604 USD |
305.5867 TON |
6.0604 USD |
5.5771 USD |
6.5437 USD |
6.3889 USD |
| 2024-11-22 |
5.4782 USD |
22.2980 TON |
5.4782 USD |
5.3763 USD |
5.5800 USD |
5.5800 USD |
| 2024-11-21 |
5.3184 USD |
1.2256 TON |
5.3184 USD |
5.2369 USD |
5.3999 USD |
5.2369 USD |
| 2024-11-20 |
5.4495 USD |
80.1225 TON |
5.4495 USD |
5.2992 USD |
5.5999 USD |
5.3000 USD |
| 2024-11-19 |
5.4762 USD |
24.7222 TON |
5.4762 USD |
5.3539 USD |
5.5984 USD |
5.5084 USD |
| 2024-11-18 |
5.5832 USD |
2.0240 TON |
5.5832 USD |
5.5665 USD |
5.5999 USD |
5.5665 USD |
| 2024-11-17 |
5.6175 USD |
1.5172 TON |
5.6175 USD |
5.5505 USD |
5.6844 USD |
5.5665 USD |