TON Token Historical Data

TON
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.00598
+23.52%
$ 2.29 million $ 45,896
Apr 13 $ 0.00598
+23.52%
$ 2.29 million $ 45,896
Apr 6 $ 0.00474
+13.60%
$ 1.94 million $ 60,763
Apr 6 $ 0.00474
+13.60%
$ 1.94 million $ 60,763
Mar 30 $ 0.00414
+4.51%
$ 1.67 million $ 56,743
Mar 23 $ 0.00411
-2.16%
$ 1.58 million $ 54,587
Mar 16 $ 0.00421
-7.88%
$ 1.68 million $ 63,926
Mar 16 $ 0.00421
-7.88%
$ 1.69 million $ 63,926
Mar 9 $ 0.00457
+6.17%
$ 1.83 million $ 63,412
Mar 2 $ 0.0043
-15.18%
$ 1.72 million $ 54,743
Feb 23 $ 0.00507
+14.85%
$ 2.03 million $ 64,558
Feb 16 $ 0.00441
-6.77%
$ 1.77 million $ 55,349
Feb 9 $ 0.0051
-2.49%
$ 1.89 million $ 53,361
Feb 2 $ 0.00503
-4.22%
$ 2.09 million $ 88,179
Jan 26 $ 0.00572
-8.21%
$ 2.1 million $ 70,083
Jan 19 $ 0.00672
-11.91%
$ 2.49 million $ 74,293
Jan 12 $ 0.00749
+5.05%
$ 3.05 million $ 73,359
Jan 5 $ 0.00694
+2.12%
$ 2.85 million $ 72,490
Dec 29 $ 0.00711
+7.60%
$ 2.72 million $ 72,199
Dec 22 $ 0.00639
-8.36%
$ 2.64 million $ 69,913
Dec 15 $ 0.0072
+9.86%
$ 2.79 million $ 35,550
Oct 13 $ 0.012
-0.40%
$ -- $ 209
Oct 6 $ 0.0128
-15.65%
$ -- $ 4,821
Sep 29 $ 0.015
+10.76%
$ 6.09 million $ 4,726
Sep 22 $ 0.0127
-5.74%
$ 5.4 million $ 1,892
Sep 15 $ 0.0137
-14.21%
$ 5.38 million $ 5,949
Sep 8 $ 0.0162
-8.72%
$ 6.38 million $ 9,829
Sep 1 $ 0.0176
-10.46%
$ 7.13 million $ 5,455
Aug 25 $ 0.0197
-5.89%
$ 7.86 million $ 25,763
Aug 18 $ 0.0212
+28.76%
$ 8.38 million $ 32,215
Aug 11 $ 0.0165
+9.02%
$ 6.59 million $ 58,538
Aug 4 $ 0.0151
+18.90%
$ 6.04 million $ 311,819
Jul 28 $ 0.0128
+0.96%
$ 5.07 million $ 432,039
Jul 21 $ 0.0125
-6.96%
$ 5.08 million $ 487,830
Jul 14 $ 0.0137
+34.04%
$ 5.37 million $ 445,620
Jul 7 $ 0.0106
-6.21%
$ 4.1 million $ 480,074
Jun 30 $ 0.0093
+26.55%
$ 4.53 million $ 380,618
Jun 23 $ 0.00759
-20.46%
$ 2.94 million $ 337,321
Jun 16 $ 0.0114
-3.51%
$ 3.81 million $ 526,500
Jun 9 $ 0.0123
+5.02%
$ 4.73 million $ 580,634
Jun 2 $ 0.0121
+4.64%
$ 4.68 million $ 518,563
May 26 $ 0.0116
+38.07%
$ 4.63 million $ 648,677
May 19 $ 0.00841
+1.49%
$ 3.35 million $ 273,389
May 12 $ 0.0092
-28.04%
$ 3.32 million $ 126,922
May 5 $ 0.0127
+27.74%
$ 5.11 million $ 118,530
Apr 28 $ 0.00994
-17.60%
$ 3.98 million $ 139,339
Apr 21 $ 0.0121
+17.91%
$ 4.82 million $ 232,492
Apr 14 $ 0.0107
-10.34%
$ 4.09 million $ 320,441
Apr 7 $ 0.0122
+17.94%
$ 4.79 million $ 210,993
Mar 31 $ 0.0116
+1.44%
$ 4.14 million $ 21,713
Mar 24 $ 0.0118
+19.16%
$ 4.6 million $ 17,966
Mar 17 $ 0.0102
+6.63%
$ 3.96 million $ 11,748
Mar 10 $ 0.00963
+6.44%
$ 3.84 million $ 8,799
Download