TONUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 18 2024 | 3.78 | -0.090 | -2.41% | 4.06 | 4.12 | 3.67 | 1,563.00 |
Mar 17 2024 | 3.88 | 0.180 | 4.95% | 3.69 | 4.20 | 3.37 | 1,666.00 |
Mar 16 2024 | 3.69 | -0.170 | -4.41% | 3.90 | 4.90 | 3.52 | 6,111.00 |
Mar 15 2024 | 3.86 | -0.400 | -9.41% | 4.00 | 4.09 | 3.57 | 4,777.00 |
Mar 14 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0.00 |
Mar 13 2024 | 4.27 | 0.190 | 4.58% | 4.13 | 5.00 | 4.08 | 29,724.00 |
Mar 12 2024 | 4.08 | 0.800 | 24.41% | 3.28 | 4.15 | 3.28 | 7,285.00 |
Mar 11 2024 | 3.28 | 0.490 | 17.48% | 2.77 | 3.39 | 2.77 | 4,578.00 |
Mar 10 2024 | 2.79 | -0.060 | -2.04% | 2.85 | 2.86 | 2.77 | 238.00 |
Mar 09 2024 | 2.85 | 0.050 | 1.73% | 2.84 | 3.10 | 2.79 | 3,352.00 |
Mar 08 2024 | 2.80 | 0.050 | 1.82% | 2.78 | 2.80 | 2.69 | 1,546.00 |
Mar 07 2024 | 2.75 | 0.050 | 2.00% | 2.71 | 2.75 | 2.69 | 776.00 |
Mar 06 2024 | 2.70 | 0.150 | 6.06% | 2.59 | 2.74 | 2.59 | 1,099.00 |
Mar 05 2024 | 2.54 | -0.170 | -6.42% | 2.72 | 2.78 | 2.51 | 2,894.00 |
Mar 04 2024 | 2.72 | 0.060 | 2.07% | 2.69 | 2.82 | 2.66 | 4,678.00 |
Mar 03 2024 | 2.66 | -0.040 | -1.64% | 2.65 | 2.71 | 2.44 | 1,541.00 |
Mar 02 2024 | 2.71 | 0.00 | -0.12% | 2.71 | 2.76 | 2.69 | 598.00 |
Mar 01 2024 | 2.71 | 0.180 | 7.03% | 2.49 | 2.84 | 2.40 | 6,893.00 |
Feb 29 2024 | 2.53 | 0.040 | 1.50% | 2.52 | 2.74 | 2.45 | 1,696.00 |
Feb 28 2024 | 2.49 | 0.340 | 15.61% | 2.16 | 3.17 | 2.14 | 52,609.00 |
Feb 27 2024 | 2.16 | 0.040 | 1.70% | 2.15 | 2.22 | 2.14 | 705.00 |
Feb 26 2024 | 2.12 | 0.010 | 0.48% | 2.11 | 2.18 | 2.11 | 125.00 |
Feb 25 2024 | 2.11 | -0.010 | -0.56% | 2.12 | 2.13 | 2.11 | 29.00 |
Feb 24 2024 | 2.12 | 0.030 | 1.20% | 2.10 | 2.17 | 2.05 | 1,657.00 |
Feb 23 2024 | 2.10 | -0.090 | -4.18% | 2.09 | 2.13 | 2.05 | 484.00 |