TON Token Historical Data

TON Page 14
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $ 0.035
+8.09%
$ 14 million $ 66,632
May 4, 2024 $ 0.0324
+8.22%
$ 12.95 million $ 50,840
May 3, 2024 $ 0.0299
+15.05%
$ 11.97 million $ 23,685
May 2, 2024 $ 0.026
+0.20%
$ 10.4 million $ 34,667
May 1, 2024 $ 0.025
-6.95%
$ 10.38 million $ 20,164
Apr 30, 2024 $ 0.0269
+2.81%
$ 10.77 million $ 22,833
Apr 29, 2024 $ 0.0262
-5.13%
$ 10.48 million $ 17,060
Apr 28, 2024 $ 0.0276
-5.67%
$ 11.04 million $ 19,225
Apr 27, 2024 $ 0.0293
+0.04%
$ 11.71 million $ 41,458
Apr 26, 2024 $ 0.0293
+2.82%
$ 11.71 million $ 31,489
Apr 25, 2024 $ 0.0285
+12.09%
$ 11.39 million $ 20,453
Apr 24, 2024 $ 0.0254
-15.65%
$ 10.16 million $ 23,180
Apr 23, 2024 $ 0.0301
+2.18%
$ 12.04 million $ 46,368
Apr 22, 2024 $ 0.0295
+1.56%
$ 11.78 million $ 30,477
Apr 21, 2024 $ 0.029
+4.25%
$ 11.6 million $ 43,730
Apr 20, 2024 $ 0.0278
+11.02%
$ 11.12 million $ 20,711
Apr 19, 2024 $ 0.0251
-19.17%
$ 10.02 million $ 64,467
Apr 18, 2024 $ 0.031
-0.16%
$ 12.4 million $ 36,790
Apr 17, 2024 $ 0.031
-5.85%
$ 12.41 million $ 28,032
Apr 16, 2024 $ 0.033
-5.43%
$ 13.18 million $ 44,391
Apr 15, 2024 $ 0.0349
-3.10%
$ 13.94 million $ 91,597
Apr 14, 2024 $ 0.036
+20.80%
$ 14.39 million $ 115,675
Apr 13, 2024 $ 0.0298
+8.17%
$ 11.93 million $ 117,665
Apr 12, 2024 $ 0.0276
-1.79%
$ 11.03 million $ 80,928
Apr 11, 2024 $ 0.0281
-3.00%
$ 11.23 million $ 48,013
Apr 10, 2024 $ 0.0289
-1.73%
$ 11.58 million $ 121,970
Apr 9, 2024 $ 0.0294
+4.58%
$ 11.78 million $ 72,452
Apr 8, 2024 $ 0.0282
-4.07%
$ 11.26 million $ 66,803
Apr 7, 2024 $ 0.0294
+3.50%
$ 11.74 million $ 29,087
Apr 6, 2024 $ 0.0284
+19.51%
$ 11.35 million $ 39,522
Apr 5, 2024 $ 0.0241
-2.61%
$ 9.63 million $ 20,121
Apr 4, 2024 $ 0.0247
+11.52%
$ 9.89 million $ 26,778
Apr 3, 2024 $ 0.0222
-9.43%
$ 8.87 million $ 29,084
Apr 2, 2024 $ 0.0245
-11.12%
$ 9.79 million $ 21,249
Apr 1, 2024 $ 0.0275
+13.58%
$ 11.02 million $ 77,065
Mar 31, 2024 $ 0.0242
-1.19%
$ 9.7 million $ 32,813
Mar 30, 2024 $ 0.0245
+4.75%
$ 9.82 million $ 34,379
Mar 29, 2024 $ 0.0234
-0.47%
$ 9.37 million $ 30,306
Mar 28, 2024 $ 0.0235
+0.37%
$ 9.42 million $ 33,203
Mar 27, 2024 $ 0.0235
-7.65%
$ 9.38 million $ 59,428
Mar 26, 2024 $ 0.0254
+5.80%
$ 10.16 million $ 49,714
Mar 25, 2024 $ 0.024
+0.17%
$ 9.6 million $ 36,907
Mar 24, 2024 $ 0.024
+3.46%
$ 9.59 million $ 31,362
Mar 23, 2024 $ 0.0232
+2.22%
$ 9.28 million $ 88,911
Mar 22, 2024 $ 0.0227
+5.82%
$ 9.07 million $ 55,686
Mar 21, 2024 $ 0.0214
+18.14%
$ 8.57 million $ 64,112
Mar 20, 2024 $ 0.0181
-10.40%
$ 7.25 million $ 39,818
Mar 19, 2024 $ 0.0207
-2.74%
$ 8.3 million $ 67,215
Mar 18, 2024 $ 0.0213
-1.70%
$ 8.53 million $ 42,750
Mar 17, 2024 $ 0.0217
-1.84%
$ 8.68 million $ 112,921