TON Token Historical Data

TON Page 15
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $ 0.0221
+10.07%
$ 8.85 million $ 44,943
Mar 15, 2024 $ 0.0201
-3.18%
$ 8.04 million $ 30,319
Mar 14, 2024 $ 0.0208
-3.88%
$ 8.3 million $ 97,368
Mar 13, 2024 $ 0.0216
+25.61%
$ 8.64 million $ 145,569
Mar 12, 2024 $ 0.0172
-3.51%
$ 6.88 million $ 67,229
Mar 11, 2024 $ 0.0178
+6.29%
$ 7.13 million $ 45,486
Mar 10, 2024 $ 0.0168
-8.22%
$ 6.7 million $ 31,784
Mar 9, 2024 $ 0.0183
-8.38%
$ 7.31 million $ 28,905
Mar 8, 2024 $ 0.0199
+0.00%
$ 7.97 million $ 35,189
Mar 7, 2024 $ 0.0199
+17.83%
$ 7.97 million $ 48,198
Mar 6, 2024 $ 0.0169
+1.46%
$ 6.77 million $ 29,742
Mar 5, 2024 $ 0.0167
-5.98%
$ 6.67 million $ 29,484
Mar 4, 2024 $ 0.0177
+7.82%
$ 7.1 million $ 22,321
Mar 3, 2024 $ 0.0165
-10.27%
$ 6.58 million $ 43,859
Mar 2, 2024 $ 0.0183
+13.92%
$ 7.33 million $ 30,567
Mar 1, 2024 $ 0.0161
+0.59%
$ 6.43 million $ 21,950
Feb 29, 2024 $ 0.016
-17.68%
$ 6.39 million $ 89,403
Feb 28, 2024 $ 0.0194
+10.18%
$ 7.76 million $ 40,707
Feb 27, 2024 $ 0.0176
+3.71%
$ 7.04 million $ 22,585
Feb 26, 2024 $ 0.017
+0.05%
$ 6.79 million $ 22,842
Feb 25, 2024 $ 0.017
+6.81%
$ 6.79 million $ 22,443
Feb 24, 2024 $ 0.0159
+4.30%
$ 6.36 million $ 22,533
Feb 23, 2024 $ 0.0152
-4.37%
$ 6.1 million $ 20,110
Feb 22, 2024 $ 0.016
-0.05%
$ 6.39 million $ 18,183
Feb 21, 2024 $ 0.016
-6.07%
$ 6.39 million $ 19,661
Feb 20, 2024 $ 0.017
-5.40%
$ 6.8 million $ 22,678
Feb 19, 2024 $ 0.018
+1.93%
$ 7.19 million $ 13,846
Feb 18, 2024 $ 0.0176
+11.35%
$ 7.06 million $ 24,783
Feb 17, 2024 $ 0.0159
+1.32%
$ 6.34 million $ 21,959
Feb 16, 2024 $ 0.0156
-0.24%
$ 6.24 million $ 21,446
Feb 15, 2024 $ 0.0157
-3.04%
$ 6.27 million $ 20,834
Feb 14, 2024 $ 0.0162
+8.61%
$ 6.47 million $ 26,911
Feb 13, 2024 $ 0.0149
-0.58%
$ 5.96 million $ 25,561
Feb 12, 2024 $ 0.015
-4.97%
$ 5.99 million $ 32,093
Feb 11, 2024 $ 0.0158
+0.00%
$ 6.31 million $ 1
Feb 10, 2024 $ 0.0158
-0.17%
$ 6.31 million $ 11,962
Feb 9, 2024 $ 0.0158
+1.82%
$ 6.32 million $ 22,186
Feb 8, 2024 $ 0.0155
+0.49%
$ 6.21 million $ 21,290
Feb 7, 2024 $ 0.0154
+0.51%
$ 6.17 million $ 22,144
Feb 6, 2024 $ 0.0154
-0.15%
$ 6.16 million $ 22,462
Feb 5, 2024 $ 0.0154
+1.87%
$ 6.16 million $ 23,120
Feb 4, 2024 $ 0.0151
-9.59%
$ 6.04 million $ 25,870
Feb 3, 2024 $ 0.0167
-4.01%
$ 6.67 million $ 19,043
Feb 2, 2024 $ 0.0174
+9.98%
$ 6.95 million $ 5,857
Feb 1, 2024 $ 0.0157
+1.50%
$ 6.3 million $ 21,766
Jan 31, 2024 $ 0.0155
-5.02%
$ 6.2 million $ 25,425
Jan 30, 2024 $ 0.0163
+6.75%
$ 6.53 million $ 28,113
Jan 29, 2024 $ 0.0153
+0.05%
$ 6.11 million $ 22,185
Jan 28, 2024 $ 0.0153
-2.06%
$ 6.11 million $ 21,428
Jan 27, 2024 $ 0.0156
-2.84%
$ 6.24 million $ 19,699