Toncoin Historical Data

TON Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 1.77
-3.80%
$ 14.33 million $ 790,455
Mar 12, 2022 $ 1.84
+1.62%
$ 14.91 million $ 1.06 million
Mar 11, 2022 $ 1.81
-0.17%
$ 14.67 million $ 1.42 million
Mar 10, 2022 $ 1.82
+2.48%
$ 14.7 million $ 1.21 million
Mar 9, 2022 $ 1.78
-8.85%
$ 14.33 million $ 1.61 million
Mar 8, 2022 $ 1.95
+8.97%
$ 15.62 million $ 3.89 million
Mar 7, 2022 $ 1.79
+10.26%
$ 14.32 million $ 3.17 million
Mar 6, 2022 $ 1.62
-8.73%
$ 12.97 million $ 1.3 million
Mar 5, 2022 $ 1.77
-2.09%
$ 14.2 million $ 715,911
Mar 4, 2022 $ 1.81
-8.33%
$ 14.48 million $ 1.1 million
Mar 3, 2022 $ 1.97
-2.87%
$ 15.66 million $ 954,956
Mar 2, 2022 $ 2.03
-2.09%
$ 16.1 million $ 1.56 million
Mar 1, 2022 $ 2.08
-1.44%
$ 16.56 million $ 2.08 million
Feb 28, 2022 $ 2.11
+2.54%
$ 16.79 million $ 2.85 million
Feb 27, 2022 $ 2.06
-9.33%
$ 16.38 million $ 2 million
Feb 26, 2022 $ 2.24
+1.71%
$ 17.89 million $ 966,382
Feb 25, 2022 $ 2.21
+1.57%
$ 17.56 million $ 1.7 million
Feb 24, 2022 $ 2.17
-7.71%
$ 17.21 million $ 7.52 million
Feb 23, 2022 $ 2.35
-4.34%
$ 18.52 million $ 2.78 million
Feb 22, 2022 $ 2.46
+10.37%
$ 19.36 million $ 5.48 million
Feb 21, 2022 $ 2.23
-5.19%
$ 17.55 million $ 4.63 million
Feb 20, 2022 $ 2.35
-4.60%
$ 18.51 million $ 2.21 million
Feb 19, 2022 $ 2.47
+0.07%
$ 19.4 million $ 1.69 million
Feb 18, 2022 $ 2.46
+1.33%
$ 19.06 million $ 2.45 million
Feb 17, 2022 $ 2.43
-8.67%
$ 18.8 million $ 3.48 million
Feb 16, 2022 $ 2.66
-1.68%
$ 20.58 million $ 2.95 million
Feb 15, 2022 $ 2.71
+1.64%
$ 20.5 million $ 2.71 million
Feb 14, 2022 $ 2.66
-1.60%
$ 19.57 million $ 3.11 million
Feb 13, 2022 $ 2.71
+0.80%
$ 19.89 million $ 7.66 million
Feb 12, 2022 $ 2.68
+2.90%
$ 19.72 million $ 5.36 million
Feb 11, 2022 $ 2.61
-7.32%
$ 19.15 million $ 5.02 million
Feb 10, 2022 $ 2.81
-1.27%
$ 20.52 million $ 3.44 million
Feb 9, 2022 $ 2.85
+2.54%
$ 20.78 million $ 3.14 million
Feb 8, 2022 $ 2.78
-2.37%
$ 20.29 million $ 3.8 million
Feb 7, 2022 $ 2.84
+2.12%
$ 20.77 million $ 6.19 million
Feb 6, 2022 $ 2.79
+2.16%
$ 20.34 million $ 3.1 million
Feb 5, 2022 $ 2.73
+0.49%
$ 19.9 million $ 4.23 million
Feb 4, 2022 $ 2.72
+3.38%
$ 19.83 million $ 6.13 million
Feb 3, 2022 $ 2.63
-3.58%
$ 19.05 million $ 4.58 million
Feb 2, 2022 $ 2.72
-2.25%
$ 19.57 million $ 5.31 million
Feb 1, 2022 $ 2.78
+7.53%
$ 20.02 million $ 5.33 million
Jan 31, 2022 $ 2.59
+4.76%
$ 18.64 million $ 4.17 million
Jan 30, 2022 $ 2.48
-7.50%
$ 17.81 million $ 5.68 million
Jan 29, 2022 $ 2.68
+16.78%
$ 19.22 million $ 8.62 million
Jan 28, 2022 $ 2.29
+4.60%
$ 16.4 million $ 3.45 million
Jan 27, 2022 $ 2.19
+2.27%
$ 15.58 million $ 3.02 million
Jan 26, 2022 $ 2.13
-4.58%
$ 15.15 million $ 4.93 million
Jan 25, 2022 $ 2.23
-4.98%
$ 15.8 million $ 5.25 million
Jan 24, 2022 $ 2.35
-10.72%
$ 16.61 million $ 5.76 million
Jan 23, 2022 $ 2.63
-0.30%
$ 18.52 million $ 3.69 million