TON Token Historical Data

TON Page 11
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.0165
-5.28%
$ 6.61 million $ 339
Sep 30, 2024 $ 0.0174
-3.33%
$ 6.98 million $ 143
Sep 29, 2024 $ 0.018
+0.04%
$ 7.22 million $ 4,013
Sep 28, 2024 $ 0.018
+7.87%
$ 7.21 million $ 5,580
Sep 27, 2024 $ 0.0167
+10.19%
$ 6.69 million $ 2,474
Sep 26, 2024 $ 0.0152
-1.94%
$ 6.06 million $ 474
Sep 25, 2024 $ 0.0155
-9.23%
$ 6.18 million $ 59
Sep 24, 2024 $ 0.017
-1.76%
$ 6.81 million $ 2,905
Sep 23, 2024 $ 0.0173
+8.85%
$ 6.94 million $ 1,357
Sep 22, 2024 $ 0.0159
-6.07%
$ 6.37 million $ 664
Sep 21, 2024 $ 0.017
+13.60%
$ 6.78 million $ 1,212
Sep 20, 2024 $ 0.0149
-14.93%
$ 5.97 million $ 797
Sep 19, 2024 $ 0.0175
+4.03%
$ 7.02 million $ 749
Sep 18, 2024 $ 0.0169
+3.50%
$ 6.75 million $ 1,539
Sep 17, 2024 $ 0.0163
+0.62%
$ 6.52 million $ 1,037
Sep 16, 2024 $ 0.0176
-20.81%
$ 7.03 million $ 13,845
Sep 15, 2024 $ 0.0222
-6.41%
$ 8.88 million $ 606
Sep 14, 2024 $ 0.0237
+21.55%
$ 9.49 million $ 183
Sep 13, 2024 $ 0.0195
-18.48%
$ 7.81 million $ 12,847
Sep 12, 2024 $ 0.0239
-0.71%
$ 9.58 million $ 1,045
Sep 11, 2024 $ 0.0241
+0.92%
$ 9.64 million $ 699
Sep 10, 2024 $ 0.0239
-1.69%
$ 9.56 million $ 265
Sep 9, 2024 $ 0.0243
-4.07%
$ 9.72 million $ 1,038
Sep 8, 2024 $ 0.0253
+6.79%
$ 10.13 million $ 269
Sep 7, 2024 $ 0.0237
+3.27%
$ 9.49 million $ 494
Sep 6, 2024 $ 0.023
+0.17%
$ 9.19 million $ 564
Sep 5, 2024 $ 0.0229
-3.21%
$ 9.17 million $ 387
Sep 4, 2024 $ 0.0238
-13.57%
$ 9.52 million $ 19,450
Sep 3, 2024 $ 0.0276
+26.91%
$ 11.04 million $ 25,214
Sep 2, 2024 $ 0.0217
-6.02%
$ 8.7 million $ 4,309
Sep 1, 2024 $ 0.0231
-5.94%
$ 9.26 million $ 3,409
Aug 31, 2024 $ 0.0246
+4.18%
$ 9.86 million $ 650
Aug 30, 2024 $ 0.0237
+8.73%
$ 9.49 million $ 3,802
Aug 29, 2024 $ 0.0218
-1.53%
$ 8.73 million $ 240
Aug 28, 2024 $ 0.0222
+5.30%
$ 8.86 million $ 10,638
Aug 27, 2024 $ 0.021
-18.11%
$ 8.42 million $ 8,373
Aug 26, 2024 $ 0.0257
+2.03%
$ 10.28 million $ 5,464
Aug 25, 2024 $ 0.0252
+18.89%
$ 10.07 million $ 35,672
Aug 24, 2024 $ 0.0212
-16.38%
$ 8.47 million $ 14,008
Aug 23, 2024 $ 0.0253
+5.19%
$ 10.12 million $ 448
Aug 22, 2024 $ 0.024
-11.32%
$ 9.62 million $ 7,075
Aug 21, 2024 $ 0.0271
+6.36%
$ 10.83 million $ 2,837
Aug 20, 2024 $ 0.0255
+0.00%
$ 10.19 million $ 2,084
Aug 19, 2024 $ 0.0255
+1.44%
$ 10.18 million $ 5,662
Aug 18, 2024 $ 0.0251
-4.29%
$ 10.05 million $ 4,048
Aug 17, 2024 $ 0.0263
+6.62%
$ 10.5 million $ 27,188
Aug 16, 2024 $ 0.0246
+0.45%
$ 9.86 million $ 15,332
Aug 15, 2024 $ 0.0245
-3.55%
$ 9.79 million $ 5,530
Aug 14, 2024 $ 0.0254
-7.94%
$ 10.15 million $ 7,761
Aug 13, 2024 $ 0.0276
+11.02%
$ 11.03 million $ 14,305