Toncoin Historical Data

TON Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 1.3
-1.05%
$ 7.33 million $ 11.93 million
Sep 28, 2022 $ 1.31
+1.05%
$ 7.41 million $ 15.99 million
Sep 27, 2022 $ 1.3
+1.71%
$ 16.08 million $ 33.21 million
Sep 26, 2022 $ 1.27
+0.87%
$ 15.79 million $ 11.7 million
Sep 25, 2022 $ 1.26
-1.48%
$ 15.66 million $ 21.14 million
Sep 24, 2022 $ 1.28
-4.93%
$ 15.89 million $ 14.83 million
Sep 23, 2022 $ 1.35
-8.07%
$ 16.71 million $ 37.19 million
Sep 22, 2022 $ 1.47
+8.85%
$ 18.17 million $ 23.08 million
Sep 21, 2022 $ 1.35
-2.98%
$ -- $ 21.2 million
Sep 20, 2022 $ 1.39
-6.15%
$ 17.2 million $ 25.46 million
Sep 19, 2022 $ 1.48
-6.14%
$ 18.33 million $ 56.09 million
Sep 18, 2022 $ 1.58
-4.03%
$ 19.53 million $ 11.97 million
Sep 17, 2022 $ 1.64
+0.36%
$ 20.35 million $ 12.3 million
Sep 16, 2022 $ 1.64
-1.06%
$ 20.28 million $ 17.46 million
Sep 15, 2022 $ 1.66
-3.91%
$ 20.46 million $ 22.02 million
Sep 14, 2022 $ 1.72
-3.47%
$ 21.29 million $ 21.61 million
Sep 13, 2022 $ 1.79
-3.27%
$ 22.06 million $ 30.79 million
Sep 12, 2022 $ 1.85
-0.65%
$ 22.81 million $ 9.61 million
Sep 11, 2022 $ 1.86
-3.08%
$ 22.95 million $ 7.12 million
Sep 10, 2022 $ 1.92
+1.88%
$ 23.67 million $ 14.3 million
Sep 9, 2022 $ 1.88
+2.20%
$ 23.22 million $ 10 million
Sep 8, 2022 $ 1.84
-0.59%
$ 22.32 million $ 13.43 million
Sep 7, 2022 $ 1.85
+11.89%
$ 22.46 million $ 41.63 million
Sep 6, 2022 $ 1.65
-1.45%
$ 19.6 million $ 12.58 million
Sep 5, 2022 $ 1.68
+14.59%
$ 19.8 million $ 10.17 million
Sep 4, 2022 $ 1.47
+0.01%
$ 17.28 million $ 3.07 million
Sep 3, 2022 $ 1.47
-0.71%
$ 17.22 million $ 3.21 million
Sep 2, 2022 $ 1.48
+0.63%
$ 17.34 million $ 3.96 million
Sep 1, 2022 $ 1.47
-1.81%
$ 17.23 million $ 4.91 million
Aug 31, 2022 $ 1.49
+2.04%
$ 17.57 million $ 8.12 million
Aug 30, 2022 $ 1.46
+5.11%
$ 17.22 million $ 3.9 million
Aug 29, 2022 $ 1.39
+4.13%
$ 16.38 million $ 4.49 million
Aug 28, 2022 $ 1.34
-1.09%
$ 15.64 million $ 3.13 million
Aug 27, 2022 $ 1.35
+0.84%
$ 15.77 million $ 2.99 million
Aug 26, 2022 $ 1.34
-10.92%
$ 15.54 million $ 6.41 million
Aug 25, 2022 $ 1.51
+3.52%
$ 17.37 million $ 4.06 million
Aug 24, 2022 $ 1.45
-0.77%
$ 16.66 million $ 11.45 million
Aug 23, 2022 $ 1.47
+11.73%
$ 16.78 million $ 17.89 million
Aug 22, 2022 $ 1.31
+12.88%
$ 14.78 million $ 8.18 million
Aug 21, 2022 $ 1.16
+0.06%
$ 12.93 million $ 1.08 million
Aug 20, 2022 $ 1.16
-0.28%
$ 12.92 million $ 2.93 million
Aug 19, 2022 $ 1.16
-7.67%
$ 12.95 million $ 13.32 million
Aug 18, 2022 $ 1.26
+8.09%
$ 14.02 million $ 5.77 million
Aug 17, 2022 $ 1.17
-5.48%
$ 12.97 million $ 10.43 million
Aug 16, 2022 $ 1.23
-0.80%
$ 13.72 million $ 3.15 million
Aug 15, 2022 $ 1.24
-0.47%
$ 13.83 million $ 4.01 million
Aug 14, 2022 $ 1.25
-0.39%
$ 13.9 million $ 1.49 million
Aug 13, 2022 $ 1.26
+0.21%
$ 13.95 million $ 1.83 million
Aug 12, 2022 $ 1.25
+4.13%
$ 13.93 million $ 2.28 million
Aug 11, 2022 $ 1.2
-0.55%
$ 13.38 million $ 2.41 million