TON xStock Historical Data

TONXX Page 5
Download
Date Close Price change Market cap Trading volume
May 11, 1 PM $ 3.35
-6.92%
$ 167,500 $ 3,529
May 11, 11 AM $ 3.65
-0.54%
$ 182,500 $ 1,693
May 11, 10 AM $ 3.76
+0.00%
$ 188,000 $ 1,525
May 11, 9 AM $ 3.76
+0.00%
$ 188,000 $ 1,487
May 8, 9 PM $ 3.46
+2.06%
$ 173,000 $ 9,364
May 8, 8 PM $ 3.35
-1.18%
$ 167,500 $ 9,276
May 8, 2 PM $ 3.17
-2.76%
$ 158,500 $ 7,446
May 8, 1 PM $ 3.27
+1.87%
$ 163,500 $ 10,353
May 8, 11 AM $ 3.26
+0.93%
$ 163,000 $ 12,585
May 8, 10 AM $ 3.26
+0.93%
$ 163,000 $ 11,494
May 8, 9 AM $ 3.23
-0.92%
$ 161,500 $ 11,263
May 8, 8 AM $ 3.21
+0.00%
$ 160,500 $ 10,747
May 7, 10 PM $ 3.28
+0.00%
$ 164,000 $ 12,211
May 7, 9 PM $ 3.28
+0.00%
$ 164,000 $ 12,636
May 7, 8 PM $ 3.28
+1.55%
$ 164,000 $ 12,481
May 7, 7 PM $ 3.23
-2.12%
$ 161,500 $ 11,603
May 7, 6 PM $ 3.27
+0.00%
$ 163,500 $ 11,605
May 7, 5 PM $ 3.15
+0.64%
$ 157,500 $ 13,487
May 7, 4 PM $ 3.17
-3.06%
$ 158,500 $ 15,100
May 7, 3 PM $ 3.26
+2.19%
$ 163,000 $ 18,949
May 7, 1 PM $ 3.08
+0.65%
$ 154,000 $ 19,527
May 6, 11 PM $ 3.1
-1.27%
$ 155,000 $ 20,924
May 6, 9 PM $ 3.09
+0.00%
$ 154,500 $ 21,747
May 6, 8 PM $ 3.09
-2.22%
$ 154,500 $ 21,640
May 6, 7 PM $ 3.16
+0.00%
$ 158,000 $ 22,202
May 6, 6 PM $ 3.02
+3.42%
$ 151,000 $ 21,061
May 6, 5 PM $ 2.92
+0.00%
$ 146,000 $ 18,869
May 6, 4 PM $ 2.92
+2.21%
$ 146,000 $ 18,105
May 6, 3 PM $ 2.84
+3.50%
$ 142,000 $ 14,927
May 6, 2 PM $ 2.73
+3.56%
$ 136,700 $ 14,082
May 6, 1 PM $ 2.76
-2.13%
$ 138,000 $ 9,379
May 6, 12 PM $ 2.78
-1.91%
$ 138,800 $ 8,972
May 6, 11 AM $ 2.78
+1.46%
$ 139,000 $ 8,002
May 6, 10 AM $ 2.69
+0.00%
$ 134,500 $ 4,806
May 5, 10 PM $ 2.57
+0.00%
$ 128,500 $ 3,915
May 5, 9 PM $ 2.6
+0.00%
$ 130,000 $ 3,687
May 5, 8 PM $ 2.6
-0.38%
$ 130,000 $ 3,395
May 5, 7 PM $ 2.61
+3.16%
$ 130,500 $ 3,143
May 5, 6 PM $ 2.51
+0.00%
$ -- $ 3,563
May 5, 5 PM $ 2.49
+0.40%
$ 124,500 $ 3,479
May 5, 4 PM $ 2.48
+0.00%
$ 124,000 $ 1,927
May 5, 2 PM $ 2.37
+0.00%
$ 118,500 $ 1,250
May 5, 9 AM $ 2.21
+0.00%
$ 110,500 $ 1,142
May 4, 7 PM $ 2.08
-0.95%
$ 104,000 $ 861
May 4, 6 PM $ 2.1
-0.47%
$ 105,000 $ 727
May 4, 4 PM $ 2.18
+2.83%
$ 109,000 $ 448
May 4, 3 PM $ 2.17
+0.93%
$ 108,500 $ 219
May 4, 2 PM $ 2.11
-0.47%
$ 105,500 $ 134
May 4, 10 AM $ 2.17
+0.00%
$ 108,500 $ 79
May 4, 9 AM $ 2.17
+0.00%
$ 108,500 $ 79