Toncoin Historical Data

TON Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 1.09
+0.63%
$ 11.6 million $ 868,670
Jun 20, 2022 $ 1.09
+17.79%
$ 11.52 million $ 2.23 million
Jun 19, 2022 $ 0.923
+13.27%
$ 9.78 million $ 883,843
Jun 18, 2022 $ 0.815
-5.26%
$ 8.64 million $ 911,537
Jun 17, 2022 $ 0.86
+2.08%
$ 9.12 million $ 619,248
Jun 16, 2022 $ 0.842
-8.54%
$ 8.93 million $ 860,468
Jun 15, 2022 $ 0.921
-2.87%
$ 9.61 million $ 1.46 million
Jun 14, 2022 $ 0.946
-0.99%
$ 9.87 million $ 229,072
Jun 13, 2022 $ 0.956
-11.85%
$ 9.97 million $ 1.75 million
Jun 12, 2022 $ 1.08
-5.57%
$ 11.31 million $ 941,352
Jun 11, 2022 $ 1.15
-7.78%
$ 11.97 million $ 768,267
Jun 10, 2022 $ 1.24
-2.76%
$ 12.98 million $ 639,097
Jun 9, 2022 $ 1.28
+1.89%
$ 13.35 million $ 726,290
Jun 8, 2022 $ 1.26
-2.74%
$ 13.1 million $ 410,960
Jun 7, 2022 $ 1.29
-2.02%
$ 13.47 million $ 649,376
Jun 6, 2022 $ 1.32
+3.34%
$ 13.75 million $ 1.11 million
Jun 5, 2022 $ 1.28
-0.28%
$ 13.3 million $ 941,476
Jun 4, 2022 $ 1.28
+2.16%
$ 13.27 million $ 872,834
Jun 3, 2022 $ 1.25
+1.85%
$ 12.99 million $ 1.14 million
Jun 2, 2022 $ 1.23
-2.40%
$ 12.76 million $ 827,328
Jun 1, 2022 $ 1.26
-8.55%
$ 13.09 million $ 910,846
May 31, 2022 $ 1.38
-0.20%
$ 14.31 million $ 1.65 million
May 30, 2022 $ 1.38
+8.39%
$ 14.32 million $ 1.88 million
May 29, 2022 $ 1.27
+1.61%
$ 13.22 million $ 1.87 million
May 28, 2022 $ 1.25
+2.80%
$ 13.01 million $ 1.87 million
May 27, 2022 $ 1.22
-5.47%
$ 12.56 million $ 2.26 million
May 26, 2022 $ 1.29
-6.22%
$ 13.28 million $ 7.66 million
May 25, 2022 $ 1.38
+1.23%
$ 14.16 million $ 10.17 million
May 24, 2022 $ 1.36
-0.25%
$ 13.94 million $ 15.06 million
May 23, 2022 $ 1.37
-6.58%
$ 13.98 million $ 11.98 million
May 22, 2022 $ 1.46
+2.11%
$ 14.96 million $ 1.21 million
May 21, 2022 $ 1.43
-1.21%
$ 14.62 million $ 857,146
May 20, 2022 $ 1.45
-7.46%
$ 14.8 million $ 985,175
May 19, 2022 $ 1.57
+1.20%
$ 15.97 million $ 1.62 million
May 18, 2022 $ 1.55
-4.90%
$ 15.83 million $ 1.15 million
May 17, 2022 $ 1.63
-1.86%
$ 16.67 million $ 1.34 million
May 16, 2022 $ 1.67
+1.45%
$ 17.02 million $ 1.92 million
May 15, 2022 $ 1.65
+4.83%
$ 16.83 million $ 1.1 million
May 14, 2022 $ 1.58
+3.04%
$ 16.07 million $ 1.2 million
May 13, 2022 $ 1.53
+1.74%
$ 15.4 million $ 2.31 million
May 12, 2022 $ 1.51
+4.30%
$ 15.22 million $ 3.14 million
May 11, 2022 $ 1.45
-18.13%
$ 14.59 million $ 5 million
May 10, 2022 $ 1.77
+1.25%
$ 17.82 million $ 2.75 million
May 9, 2022 $ 1.75
-9.97%
$ 17.6 million $ 5.13 million
May 8, 2022 $ 1.94
+9.31%
$ 19.55 million $ 2.85 million
May 7, 2022 $ 1.77
-2.43%
$ 17.88 million $ 803,568
May 6, 2022 $ 1.82
-2.11%
$ 18.32 million $ 1.27 million
May 5, 2022 $ 1.86
-5.23%
$ 18.72 million $ 1.47 million
May 4, 2022 $ 1.96
+6.01%
$ 17.75 million $ 1.51 million
May 3, 2022 $ 1.85
-0.94%
$ 16.74 million $ 1.38 million