TON Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $1.66 | $1.68 | $1.65 | $1.65 | $4.15M |
| 2026-10-05 | $1.67 | $1.69 | $1.64 | $1.66 | $4.11M |
| 2026-10-04 | $1.67 | $1.68 | $1.66 | $1.67 | $4.02M |
| 2026-10-03 | $1.64 | $1.67 | $1.62 | $1.67 | $3.93M |
| 2026-10-02 | $1.67 | $1.67 | $1.60 | $1.64 | $4.65M |
| 2026-10-01 | $1.59 | $1.68 | $1.59 | $1.67 | $4.76M |
| 2026-09-30 | $1.60 | $1.62 | $1.58 | $1.59 | $6.16M |
| 2026-09-29 | $1.65 | $1.66 | $1.60 | $1.60 | $4.90M |
| 2026-09-28 | $1.70 | $1.74 | $1.61 | $1.65 | $5.99M |
| 2026-09-27 | $1.67 | $1.74 | $1.62 | $1.70 | $9.33M |
| 2026-09-26 | $1.60 | $1.69 | $1.59 | $1.69 | $6.36M |
| 2026-09-25 | $1.42 | $1.63 | $1.41 | $1.60 | $4.41M |
| 2026-09-24 | $1.41 | $1.68 | $1.40 | $1.42 | $3.84M |
| 2026-09-23 | $1.61 | $1.63 | $1.40 | $1.42 | $4.46M |
| 2026-09-22 | $1.45 | $1.61 | $1.42 | $1.61 | $4.54M |
| 2026-09-21 | $1.38 | $1.59 | $1.37 | $1.45 | $4.38M |
| 2026-09-20 | $1.38 | $1.57 | $1.37 | $1.38 | $3.76M |
| 2026-09-19 | $1.37 | $1.57 | $1.35 | $1.38 | $3.62M |
| 2026-09-18 | $1.78 | $1.78 | $1.35 | $1.37 | $3.79M |
| 2026-09-17 | $1.78 | $1.78 | $1.32 | $1.78 | $4.37M |
| 2026-09-16 | $1.78 | $1.78 | $1.78 | $1.78 | $4.45M |
| 2026-09-15 | $1.78 | $1.78 | $1.78 | $1.78 | $4.24M |
| 2026-09-14 | $1.78 | $1.78 | $1.78 | $1.78 | $4.13M |
| 2026-09-13 | $1.78 | $1.78 | $1.78 | $1.78 | $4.11M |
| 2026-09-12 | $1.36 | $1.78 | $1.36 | $1.78 | $4.14M |
| 2026-09-11 | $1.36 | $1.57 | $1.35 | $1.36 | $3.42M |
| 2026-09-10 | $1.78 | $1.78 | $1.34 | $1.36 | $3.46M |
| 2026-09-09 | $1.41 | $1.78 | $1.38 | $1.78 | $4.44M |
| 2026-09-08 | $1.78 | $1.78 | $1.39 | $1.41 | $3.58M |
| 2026-09-07 | $1.67 | $1.78 | $1.65 | $1.78 | $4.42M |