Toncoin Historical Data

TON Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 1.87
-0.42%
$ 16.9 million $ 2.12 million
May 1, 2022 $ 1.87
-0.04%
$ 16.86 million $ 1.76 million
Apr 30, 2022 $ 1.88
-6.32%
$ 16.87 million $ 2.47 million
Apr 29, 2022 $ 2
-11.14%
$ 17.9 million $ 3.79 million
Apr 28, 2022 $ 2.25
-0.59%
$ 19.95 million $ 1.99 million
Apr 27, 2022 $ 2.27
+8.16%
$ 20.09 million $ 5.09 million
Apr 26, 2022 $ 2.1
+5.61%
$ 18.59 million $ 2.2 million
Apr 25, 2022 $ 1.99
-0.81%
$ 17.63 million $ 1.13 million
Apr 24, 2022 $ 2.01
-1.32%
$ 17.77 million $ 938,549
Apr 23, 2022 $ 2.04
-4.86%
$ 18.01 million $ 869,769
Apr 22, 2022 $ 2.15
-0.61%
$ 18.98 million $ 1.89 million
Apr 21, 2022 $ 2.16
+6.83%
$ 19.06 million $ 4.15 million
Apr 20, 2022 $ 2.02
+1.73%
$ 17.85 million $ 1.96 million
Apr 19, 2022 $ 1.99
+0.72%
$ 17.55 million $ 6.31 million
Apr 18, 2022 $ 1.97
-0.40%
$ 17.42 million $ 4.91 million
Apr 17, 2022 $ 1.98
-1.16%
$ 17.49 million $ 4.76 million
Apr 16, 2022 $ 2
-0.03%
$ 17.58 million $ 4.86 million
Apr 15, 2022 $ 2.01
+2.10%
$ 17.59 million $ 4.61 million
Apr 14, 2022 $ 1.96
-0.18%
$ 17.23 million $ 3.96 million
Apr 13, 2022 $ 1.97
-0.80%
$ 17.26 million $ 5.81 million
Apr 12, 2022 $ 1.98
+2.36%
$ 17.33 million $ 10.55 million
Apr 11, 2022 $ 1.94
+1.85%
$ 16.78 million $ 10.53 million
Apr 10, 2022 $ 1.9
+4.27%
$ 16.42 million $ 4.81 million
Apr 9, 2022 $ 1.83
+0.61%
$ 15.75 million $ 3.06 million
Apr 8, 2022 $ 1.81
+0.37%
$ 15.66 million $ 4.69 million
Apr 7, 2022 $ 1.81
+7.26%
$ 15.59 million $ 4.95 million
Apr 6, 2022 $ 1.69
-3.61%
$ 14.49 million $ 5.38 million
Apr 5, 2022 $ 1.75
-3.34%
$ 14.49 million $ 3.56 million
Apr 4, 2022 $ 1.81
-3.48%
$ 15 million $ 4.1 million
Apr 3, 2022 $ 1.87
+0.27%
$ 15.54 million $ 3.14 million
Apr 2, 2022 $ 1.87
-1.09%
$ 15.49 million $ 3.44 million
Apr 1, 2022 $ 1.89
+1.03%
$ 15.66 million $ 3.56 million
Mar 31, 2022 $ 1.87
-3.39%
$ 15.46 million $ 3.57 million
Mar 30, 2022 $ 1.93
-3.12%
$ 15.96 million $ 3.52 million
Mar 29, 2022 $ 1.99
+2.46%
$ 16.4 million $ 3.98 million
Mar 28, 2022 $ 1.95
+2.42%
$ 16 million $ 4.27 million
Mar 27, 2022 $ 1.9
+0.29%
$ 15.51 million $ 2.22 million
Mar 26, 2022 $ 1.89
+2.78%
$ 15.46 million $ 1.99 million
Mar 25, 2022 $ 1.84
+0.08%
$ 14.99 million $ 2.68 million
Mar 24, 2022 $ 1.84
-0.52%
$ 14.96 million $ 1.98 million
Mar 23, 2022 $ 1.85
+1.82%
$ 15.02 million $ 1.86 million
Mar 22, 2022 $ 1.82
-0.13%
$ 14.73 million $ 1.85 million
Mar 21, 2022 $ 1.82
-1.56%
$ 14.75 million $ 1.44 million
Mar 20, 2022 $ 1.85
-0.61%
$ 14.99 million $ 728,013
Mar 19, 2022 $ 1.86
+0.17%
$ 14.98 million $ 1.18 million
Mar 18, 2022 $ 1.86
+0.76%
$ 15.08 million $ 580,845
Mar 17, 2022 $ 1.84
-4.52%
$ 14.95 million $ 1.21 million
Mar 16, 2022 $ 1.93
+1.09%
$ 15.62 million $ 1.45 million
Mar 15, 2022 $ 1.91
+4.88%
$ 15.44 million $ 1.65 million
Mar 14, 2022 $ 1.82
+2.95%
$ 14.7 million $ 1.39 million