TON Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $1.23 | $1.78 | $1.23 | $1.25 | $3.15M |
| 2026-10-27 | $1.21 | $1.49 | $1.19 | $1.23 | $3.18M |
| 2026-10-26 | $1.78 | $1.78 | $1.21 | $1.21 | $3.28M |
| 2026-10-25 | $1.26 | $1.78 | $1.23 | $1.78 | $4.31M |
| 2026-10-24 | $1.23 | $1.26 | $1.22 | $1.26 | $3.68M |
| 2026-10-23 | $1.33 | $1.78 | $1.19 | $1.23 | $3.81M |
| 2026-10-22 | $1.78 | $1.78 | $1.32 | $1.33 | $3.38M |
| 2026-10-21 | $1.35 | $1.78 | $1.34 | $1.78 | $4.42M |
| 2026-10-20 | $1.78 | $1.78 | $1.33 | $1.35 | $3.44M |
| 2026-10-19 | $1.78 | $1.78 | $1.78 | $1.78 | $4.29M |
| 2026-10-18 | $1.78 | $1.78 | $1.78 | $1.78 | $4.15M |
| 2026-10-17 | $1.36 | $1.78 | $1.35 | $1.78 | $4.15M |
| 2026-10-16 | $1.38 | $1.39 | $1.35 | $1.36 | $3.39M |
| 2026-10-15 | $1.36 | $1.39 | $1.32 | $1.38 | $4.30M |
| 2026-10-14 | $1.78 | $1.78 | $1.36 | $1.36 | $3.47M |
| 2026-10-13 | $1.36 | $1.78 | $1.35 | $1.78 | $4.43M |
| 2026-10-12 | $1.63 | $1.78 | $1.36 | $1.36 | $3.89M |
| 2026-10-11 | $1.62 | $1.66 | $1.60 | $1.63 | $3.99M |
| 2026-10-10 | $1.58 | $1.62 | $1.58 | $1.62 | $4.25M |
| 2026-10-09 | $1.38 | $1.61 | $1.37 | $1.58 | $5.11M |
| 2026-10-08 | $1.58 | $1.58 | $1.35 | $1.38 | $3.99M |
| 2026-10-07 | $1.65 | $1.65 | $1.42 | $1.58 | $4.53M |
| 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 |