1TON Historical Data

1TON
Download
Date Close Price change Market cap Trading volume
Apr 23, 2026 $ 0.00188
+0.66%
$ -- $ 4
Apr 16, 2026 $ 0.00202
+0.49%
$ -- $ 22
Apr 15, 2026 $ 0.00201
-4.49%
$ 1,609 $ 22
Jan 6, 2026 $ 0.0022
-0.90%
$ 1,757 $ 21
Dec 2, 2025 $ 0.0016
+0.00%
$ -- $ 44
Dec 1, 2025 $ 0.0016
-0.10%
$ 1,280 $ 44
Nov 24, 2025 $ 0.00184
-0.59%
$ -- $ 15
Nov 23, 2025 $ 0.00186
-0.75%
$ 1,480 $ 37
Nov 16, 2025 $ 0.00232
-0.58%
$ -- $ 3
Nov 9, 2025 $ 0.00278
+0.00%
$ -- $ 1
Nov 8, 2025 $ 0.00278
-3.54%
$ 2,221 $ 1
Nov 7, 2025 $ 0.00284
+0.00%
$ 2,272 $ 2
Oct 31, 2025 $ 0.00331
+2.14%
$ -- $ 0
Oct 30, 2025 $ 0.00323
-5.20%
$ 2,588 $ 11
Oct 29, 2025 $ 0.0034
-4.38%
$ 2,722 $ 12
Oct 28, 2025 $ 0.00295
-5.66%
$ 2,357 $ 157
Oct 20, 2025 $ 0.00357
+1.40%
$ 2,855 $ 7
Oct 19, 2025 $ 0.00355
+1.38%
$ 2,821 $ 14
Oct 11, 2025 $ 0.00373
+3.64%
$ 2,985 $ 6
Oct 10, 2025 $ 0.00371
-25.61%
$ 2,969 $ 144
Oct 9, 2025 $ 0.00498
-3.63%
$ 3,981 $ 28
Oct 8, 2025 $ 0.00517
-6.16%
$ 4,136 $ 57
Oct 7, 2025 $ 0.00551
-5.48%
$ 4,406 $ 17
Oct 6, 2025 $ 0.00582
+8.36%
$ 4,660 $ 50
Oct 5, 2025 $ 0.00539
-8.63%
$ 4,308 $ 335
Oct 4, 2025 $ 0.00633
-25.17%
$ 5,062 $ 227
Oct 3, 2025 $ 0.0085
+2.40%
$ 6,777 $ 235
Oct 2, 2025 $ 0.00828
-20.08%
$ 6,626 $ 229
Oct 1, 2025 $ 0.0103
+5.21%
$ 8,279 $ 337
Sep 30, 2025 $ 0.0121
+32.79%
$ 9,685 $ 5,615
Sep 29, 2025 $ 0.00541
-1.62%
$ 4,326 $ 1
Sep 28, 2025 $ 0.00549
-3.90%
$ 4,396 $ 39
Sep 27, 2025 $ 0.00539
+17.83%
$ 4,312 $ 374
Sep 26, 2025 $ 0.00399
+18.84%
$ 3,195 $ 66
Sep 25, 2025 $ 0.0029
-2.12%
$ 2,317 $ 37
Sep 18, 2025 $ 0.00396
+0.07%
$ -- $ 69
Sep 17, 2025 $ 0.00395
+9.38%
$ 3,168 $ 69
Sep 16, 2025 $ 0.00363
-8.58%
$ 2,896 $ 67
Sep 15, 2025 $ 0.00396
-1.67%
$ 3,176 $ 5
Sep 14, 2025 $ 0.00405
-1.11%
$ 3,221 $ 20
Sep 13, 2025 $ 0.00424
+1.26%
$ -- $ 42
Sep 12, 2025 $ 0.00418
+6.64%
$ 3,347 $ 42
Sep 11, 2025 $ 0.00393
-0.85%
$ 3,141 $ 10
Sep 9, 2025 $ 0.00374
-0.67%
$ -- $ 50
Sep 8, 2025 $ 0.00376
-6.58%
$ 3,011 $ 50
Sep 7, 2025 $ 0.00435
-1.74%
$ 3,479 $ 24
Sep 6, 2025 $ 0.00443
-0.35%
$ 3,544 $ 3
Sep 5, 2025 $ 0.00478
-1.93%
$ 3,826 $ 13
Sep 4, 2025 $ 0.00489
-0.95%
$ 3,909 $ 10
Sep 3, 2025 $ 0.00495
+0.66%
$ 3,951 $ 72
Download