TON Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $1.72 | $1.82 | $1.66 | $1.79 | $3.34M |
| 2022-11-16 | $1.67 | $1.77 | $1.65 | $1.72 | $2.67M |
| 2022-11-15 | $1.67 | $1.72 | $1.62 | $1.68 | $2.03M |
| 2022-11-14 | $1.64 | $1.69 | $1.57 | $1.67 | $3.13M |
| 2022-11-13 | $1.53 | $1.69 | $1.49 | $1.63 | $2.98M |
| 2022-11-12 | $0.9785 | $1.55 | $0.86 | $1.53 | $2.58M |
| 2022-11-11 | $1.30 | $1.53 | $0.811 | $0.978 | $709,291.81 |
| 2022-11-10 | $1.36 | $1.47 | $1.26 | $1.30 | $1.19M |
| 2022-11-09 | $1.59 | $1.59 | $1.33 | $1.36 | $1.72M |
| 2022-11-08 | $1.78 | $1.78 | $1.54 | $1.59 | $2.96M |
| 2022-11-07 | $1.59 | $1.79 | $1.54 | $1.77 | $2.52M |
| 2022-11-06 | $1.69 | $1.76 | $1.58 | $1.58 | $1.91M |
| 2022-11-05 | $1.67 | $1.69 | $1.62 | $1.69 | $911,216.93 |
| 2022-11-04 | $1.61 | $1.70 | $1.60 | $1.68 | $1.75M |
| 2022-11-03 | $1.55 | $1.65 | $1.55 | $1.61 | $1.59M |
| 2022-11-02 | $1.65 | $1.68 | $1.54 | $1.56 | $2.52M |
| 2022-11-01 | $1.50 | $1.65 | $1.44 | $1.65 | $2.82M |
| 2022-10-31 | $1.63 | $1.65 | $1.49 | $1.50 | $1.98M |
| 2022-10-30 | $1.57 | $1.64 | $1.55 | $1.63 | $861,434.84 |
| 2022-10-29 | $1.68 | $1.70 | $1.56 | $1.58 | $1.40M |
| 2022-10-28 | $1.65 | $1.70 | $1.61 | $1.68 | $2.15M |
| 2022-10-27 | $1.95 | $1.99 | $1.56 | $1.64 | $8.28M |
| 2022-10-26 | $1.83 | $1.96 | $1.71 | $1.95 | $5.55M |
| 2022-10-25 | $1.45 | $1.86 | $1.44 | $1.84 | $5.04M |
| 2022-10-24 | $1.40 | $1.46 | $1.39 | $1.45 | $868,488.43 |
| 2022-10-23 | $1.37 | $1.40 | $1.35 | $1.40 | $400,993.66 |
| 2022-10-22 | $1.39 | $1.42 | $1.37 | $1.38 | $563,467.88 |
| 2022-10-21 | $1.35 | $1.40 | $1.33 | $1.40 | $1.50M |
| 2022-10-20 | $1.22 | $1.39 | $1.22 | $1.36 | $1.11M |
| 2022-10-19 | $1.25 | $1.26 | $1.23 | $1.23 | $206,115.98 |