Toncoin Historical Data

TON Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 1.21
-2.14%
$ 13.43 million $ 3.85 million
Aug 9, 2022 $ 1.24
+2.01%
$ 13.71 million $ 6.06 million
Aug 8, 2022 $ 1.21
+8.91%
$ 13.44 million $ 6.64 million
Aug 7, 2022 $ 1.11
+2.40%
$ 12.34 million $ 4.42 million
Aug 6, 2022 $ 1.09
+3.93%
$ 12.05 million $ 8.14 million
Aug 5, 2022 $ 1.05
+8.53%
$ 11.58 million $ 2.54 million
Aug 4, 2022 $ 0.963
+0.04%
$ 10.75 million $ 4.42 million
Aug 3, 2022 $ 0.963
+2.52%
$ 10.71 million $ 4.89 million
Aug 2, 2022 $ 0.939
-0.03%
$ 10.45 million $ 2.55 million
Aug 1, 2022 $ 0.939
-4.43%
$ 10.44 million $ 1.52 million
Jul 31, 2022 $ 0.983
+3.17%
$ 10.91 million $ 2.06 million
Jul 30, 2022 $ 0.952
+6.04%
$ 10.5 million $ 4.6 million
Jul 29, 2022 $ 0.898
+0.61%
$ 9.88 million $ 4.23 million
Jul 28, 2022 $ 0.893
+1.15%
$ 9.82 million $ 306,658
Jul 27, 2022 $ 0.883
+6.99%
$ 9.68 million $ 856,548
Jul 26, 2022 $ 0.825
-2.94%
$ 9.05 million $ 247,096
Jul 25, 2022 $ 0.85
-6.34%
$ 9.32 million $ 1.63 million
Jul 24, 2022 $ 0.908
-0.51%
$ 9.95 million $ 834,191
Jul 23, 2022 $ 0.912
-0.89%
$ 9.99 million $ 1.99 million
Jul 22, 2022 $ 0.92
+1.26%
$ 9.99 million $ 2.79 million
Jul 21, 2022 $ 0.909
-2.69%
$ 9.86 million $ 2.22 million
Jul 20, 2022 $ 0.934
-2.52%
$ 10.09 million $ 5.72 million
Jul 19, 2022 $ 0.958
-0.39%
$ 10.32 million $ 5.08 million
Jul 18, 2022 $ 0.962
+0.27%
$ 10.36 million $ 5.3 million
Jul 17, 2022 $ 0.959
+1.25%
$ 10.33 million $ 1.81 million
Jul 16, 2022 $ 0.947
+1.85%
$ 10.19 million $ 2.01 million
Jul 15, 2022 $ 0.93
-0.75%
$ 10 million $ 1.4 million
Jul 14, 2022 $ 0.937
+4.76%
$ 10.07 million $ 2.6 million
Jul 13, 2022 $ 0.895
-5.35%
$ 9.61 million $ 6.17 million
Jul 12, 2022 $ 0.945
-4.95%
$ 10.14 million $ 2.34 million
Jul 11, 2022 $ 0.994
-5.90%
$ 10.67 million $ 2.48 million
Jul 10, 2022 $ 1.06
-1.20%
$ 11.33 million $ 1.41 million
Jul 9, 2022 $ 1.07
+0.40%
$ 11.47 million $ 1.07 million
Jul 8, 2022 $ 1.07
+0.02%
$ 11.41 million $ 3.36 million
Jul 7, 2022 $ 1.07
+1.45%
$ 11.41 million $ 3.07 million
Jul 6, 2022 $ 1.05
-0.34%
$ 11.24 million $ 1.64 million
Jul 5, 2022 $ 1.05
-4.82%
$ 11.26 million $ 1.61 million
Jul 4, 2022 $ 1.11
+1.74%
$ 11.83 million $ 1.7 million
Jul 3, 2022 $ 1.09
-1.75%
$ 11.62 million $ 1.36 million
Jul 2, 2022 $ 1.11
-1.57%
$ 11.8 million $ 1.79 million
Jul 1, 2022 $ 1.12
+3.03%
$ 11.98 million $ 2.53 million
Jun 30, 2022 $ 1.09
-9.73%
$ 11.61 million $ 4.89 million
Jun 29, 2022 $ 1.21
-6.60%
$ 12.87 million $ 3.71 million
Jun 28, 2022 $ 1.29
+2.03%
$ 13.79 million $ 3.08 million
Jun 27, 2022 $ 1.27
+20.61%
$ 13.51 million $ 1.99 million
Jun 26, 2022 $ 1.05
-2.68%
$ 11.19 million $ 365,247
Jun 25, 2022 $ 1.08
-1.16%
$ 11.49 million $ 505,677
Jun 24, 2022 $ 1.09
-0.26%
$ 11.63 million $ 543,294
Jun 23, 2022 $ 1.1
+3.86%
$ 11.63 million $ 650,988
Jun 22, 2022 $ 1.06
-3.46%
$ 11.2 million $ 972,444