Register for streaming realtime charts, analysis tools, and prices.
TONUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 7.96 | 0.050 | 0.58% | 7.85 | 8.17 | 7.76 | 3,440.00 |
| Jun 15 2024 | 7.92 | -0.250 | -3.11% | 8.13 | 8.13 | 7.77 | 1,533.00 |
| Jun 14 2024 | 8.17 | 0.450 | 5.88% | 7.77 | 8.33 | 7.70 | 7,118.00 |
| Jun 13 2024 | 7.72 | 0.270 | 3.62% | 7.50 | 7.72 | 7.36 | 6,204.00 |
| Jun 12 2024 | 7.45 | 0.490 | 7.08% | 7.04 | 7.57 | 7.01 | 12,358.00 |
| Jun 11 2024 | 6.96 | -0.210 | -2.91% | 7.25 | 7.25 | 6.77 | 13,053.00 |
| Jun 10 2024 | 7.17 | 0.060 | 0.82% | 7.11 | 7.59 | 7.00 | 6,234.00 |
| Jun 09 2024 | 7.11 | 0.040 | 0.54% | 7.17 | 7.36 | 7.07 | 351.00 |
| Jun 08 2024 | 7.07 | -0.180 | -2.51% | 7.32 | 7.43 | 7.07 | 1,595.00 |
| Jun 07 2024 | 7.25 | -0.260 | -3.42% | 7.49 | 7.74 | 7.00 | 30,423.00 |
| Jun 06 2024 | 7.51 | 0.300 | 4.10% | 7.21 | 8.00 | 7.12 | 28,665.00 |
| Jun 05 2024 | 7.21 | -0.120 | -1.64% | 7.36 | 7.87 | 7.16 | 11,011.00 |
| Jun 04 2024 | 7.33 | 0.580 | 8.66% | 6.81 | 7.33 | 6.75 | 9,247.00 |
| Jun 03 2024 | 6.75 | -0.100 | -1.44% | 6.87 | 7.04 | 6.62 | 7,073.00 |
| Jun 02 2024 | 6.85 | 0.530 | 8.45% | 6.29 | 7.00 | 6.29 | 3,656.00 |
| Jun 01 2024 | 6.31 | -0.060 | -0.91% | 6.36 | 6.36 | 6.20 | 975.00 |
| May 31 2024 | 6.37 | -0.130 | -1.95% | 6.47 | 6.47 | 6.32 | 1,476.00 |
| May 30 2024 | 6.50 | 0.010 | 0.20% | 6.55 | 6.60 | 6.34 | 7,400.00 |
| May 29 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0.00 |
| May 28 2024 | 6.49 | 0.050 | 0.71% | 6.41 | 6.50 | 6.25 | 2,067.00 |
| May 27 2024 | 6.44 | 0.120 | 1.92% | 6.41 | 6.53 | 6.35 | 1,455.00 |
| May 26 2024 | 6.32 | -0.070 | -1.04% | 6.43 | 6.43 | 6.30 | 114.00 |
| May 25 2024 | 6.38 | 0.010 | 0.23% | 6.35 | 6.48 | 6.34 | 800.00 |
| May 24 2024 | 6.37 | 0.170 | 2.70% | 6.27 | 6.37 | 6.13 | 385.00 |
| May 23 2024 | 6.20 | -0.330 | -5.10% | 6.57 | 6.71 | 6.03 | 15,514.00 |
| May 22 2024 | 6.54 | 0.190 | 2.93% | 6.35 | 6.58 | 0.03627 | 193,291.00 |
| May 21 2024 | 6.35 | -0.270 | -4.15% | 6.72 | 6.96 | 6.32 | 49,985.00 |
| May 20 2024 | 6.62 | 0.340 | 5.47% | 6.35 | 6.73 | 6.33 | 14,443.00 |
| May 19 2024 | 6.28 | -0.560 | -8.17% | 6.47 | 6.64 | 6.26 | 2,198.00 |
| May 18 2024 | 6.84 | 0.00 | 0.00% | 6.84 | 6.84 | 6.84 | 0.00 |
| May 17 2024 | 6.84 | 0.00 | 0.00% | 6.84 | 6.84 | 6.84 | 0.00 |
| May 16 2024 | 6.84 | 0.00 | 0.00% | 6.84 | 6.84 | 6.84 | 0.00 |
| May 15 2024 | 6.84 | 0.00 | 0.00% | 6.84 | 6.84 | 6.84 | 0.00 |
| May 14 2024 | 6.84 | -0.240 | -3.43% | 7.04 | 7.19 | 6.57 | 12,027.00 |
| May 13 2024 | 7.08 | 0.100 | 1.37% | 7.04 | 7.50 | 6.80 | 50,950.00 |
| May 12 2024 | 6.99 | 0.130 | 1.93% | 6.89 | 7.10 | 6.84 | 2,997.00 |
| May 11 2024 | 6.85 | 0.490 | 7.64% | 6.74 | 6.99 | 6.65 | 19,752.00 |
| May 10 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.37 | 6.37 | 0.00 |
| May 09 2024 | 6.37 | 0.650 | 11.32% | 5.80 | 6.59 | 5.80 | 16,688.00 |
| May 08 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0.00 |
| May 07 2024 | 5.72 | -0.100 | -1.77% | 5.83 | 6.00 | 5.67 | 1,160.00 |
| May 06 2024 | 5.82 | 0.050 | 0.84% | 5.96 | 6.17 | 5.82 | 9,193.00 |
| May 05 2024 | 5.77 | 0.00 | 0.00% | 5.77 | 5.77 | 5.77 | 0.00 |
| May 04 2024 | 5.77 | 0.030 | 0.61% | 5.74 | 5.88 | 5.63 | 17,344.00 |
| May 03 2024 | 5.74 | 0.810 | 16.41% | 5.13 | 5.88 | 5.13 | 21,100.00 |
| May 02 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| May 01 2024 | 4.93 | -0.120 | -2.34% | 5.10 | 5.43 | 4.63 | 82,437.00 |
| Apr 30 2024 | 5.05 | -0.240 | -4.45% | 5.36 | 5.43 | 5.04 | 15,640.00 |
| Apr 29 2024 | 5.28 | -0.180 | -3.33% | 5.42 | 5.42 | 5.21 | 2,650.00 |
| Apr 28 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| Apr 27 2024 | 5.47 | 0.140 | 2.70% | 5.30 | 5.47 | 5.18 | 41,979.00 |
| Apr 26 2024 | 5.32 | -0.130 | -2.45% | 5.32 | 5.45 | 5.32 | 1,355.00 |
| Apr 25 2024 | 5.46 | -0.110 | -1.98% | 5.54 | 5.71 | 5.18 | 6,808.00 |
| Apr 24 2024 | 5.57 | -0.090 | -1.53% | 5.78 | 6.08 | 5.50 | 5,502.00 |
| Apr 23 2024 | 5.65 | -0.200 | -3.47% | 5.98 | 6.16 | 5.50 | 7,538.00 |
| Apr 22 2024 | 5.86 | -0.280 | -4.56% | 6.18 | 6.28 | 5.85 | 8,875.00 |
| Apr 21 2024 | 6.14 | -0.040 | -0.71% | 6.18 | 6.72 | 6.02 | 2,517.00 |
| Apr 20 2024 | 6.18 | -0.040 | -0.71% | 6.11 | 6.32 | 6.00 | 12,612.00 |
| Apr 19 2024 | 6.22 | -0.330 | -4.99% | 6.46 | 8.00 | 6.00 | 11,511.00 |
| Apr 18 2024 | 6.55 | 0.410 | 6.76% | 6.11 | 6.68 | 5.87 | 1,722.00 |
| Apr 17 2024 | 6.14 | -0.250 | -3.95% | 6.44 | 6.72 | 0.7106 | 12,846.00 |
| Apr 16 2024 | 6.39 | -0.190 | -2.82% | 6.50 | 6.72 | 6.00 | 4,771.00 |
| Apr 15 2024 | 6.57 | -0.180 | -2.68% | 6.76 | 7.34 | 6.55 | 2,227.00 |
| Apr 14 2024 | 6.76 | 0.690 | 11.29% | 5.78 | 6.84 | 5.75 | 3,037.00 |
| Apr 13 2024 | 6.07 | -0.620 | -9.30% | 6.58 | 6.89 | 5.43 | 8,890.00 |
| Apr 12 2024 | 6.69 | -0.680 | -9.26% | 7.68 | 8.02 | 6.31 | 3,457.00 |
| Apr 11 2024 | 7.38 | 0.660 | 9.75% | 6.80 | 8.80 | 6.70 | 2,473.00 |
| Apr 10 2024 | 6.72 | 0.060 | 0.90% | 7.00 | 7.42 | 6.10 | 7,758.00 |
| Apr 09 2024 | 6.66 | 0.320 | 5.05% | 6.39 | 7.36 | 6.33 | 13,464.00 |
| Apr 08 2024 | 6.34 | 1.00 | 18.67% | 5.37 | 6.72 | 5.37 | 3,272.00 |
| Apr 07 2024 | 5.34 | -0.130 | -2.43% | 5.45 | 5.51 | 5.33 | 5,751.00 |
| Apr 06 2024 | 5.48 | 0.140 | 2.61% | 5.38 | 5.59 | 5.36 | 570.00 |
| Apr 05 2024 | 5.34 | -0.160 | -2.95% | 5.48 | 5.50 | 5.09 | 1,142.00 |
| Apr 04 2024 | 5.50 | 0.480 | 9.50% | 4.95 | 5.90 | 4.90 | 1,551.00 |
| Apr 03 2024 | 5.02 | 0.090 | 1.90% | 4.90 | 5.28 | 4.85 | 1,241.00 |
| Apr 02 2024 | 4.93 | -0.400 | -7.58% | 5.31 | 5.40 | 4.90 | 3,116.00 |
| Apr 01 2024 | 5.33 | -0.030 | -0.64% | 5.42 | 5.68 | 5.04 | 2,726.00 |
| Mar 31 2024 | 5.37 | 0.270 | 5.34% | 5.21 | 5.42 | 5.10 | 380.00 |
| Mar 30 2024 | 5.09 | 0.00 | 0.00% | 5.09 | 5.09 | 5.09 | 0.00 |
| Mar 29 2024 | 5.09 | 0.160 | 3.18% | 4.91 | 5.22 | 4.81 | 1,342.00 |
| Mar 28 2024 | 4.94 | -0.030 | -0.52% | 4.89 | 5.48 | 4.86 | 2,621.00 |
| Mar 27 2024 | 4.96 | -0.520 | -9.42% | 5.02 | 5.16 | 4.81 | 1,827.00 |
| Mar 26 2024 | 5.48 | 0.060 | 1.17% | 5.55 | 5.71 | 4.94 | 1,700.00 |
| Mar 25 2024 | 5.42 | 0.420 | 8.33% | 5.20 | 5.88 | 5.20 | 1,977.00 |
| Mar 24 2024 | 5.00 | -0.040 | -0.77% | 4.94 | 5.31 | 4.90 | 3,142.00 |
| Mar 23 2024 | 5.04 | 0.640 | 14.43% | 5.17 | 5.50 | 4.90 | 1,361.00 |
| Mar 22 2024 | 4.40 | 0.160 | 3.88% | 4.28 | 4.50 | 4.12 | 1,753.00 |
| Mar 21 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 4.24 | 0.00 |
| Mar 20 2024 | 4.24 | 0.410 | 10.73% | 3.81 | 4.46 | 3.79 | 1,465.00 |
| Mar 19 2024 | 3.83 | 0.050 | 1.20% | 3.89 | 4.06 | 3.60 | 1,420.00 |
