TON Token Historical Data

TON Page 18
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $ 0.00884
-7.39%
$ 3.53 million $ 20,462
Oct 17, 2023 $ 0.00964
+5.37%
$ 3.86 million $ 19,027
Oct 16, 2023 $ 0.00915
-0.30%
$ 3.66 million $ 13,707
Oct 15, 2023 $ 0.00919
-1.07%
$ 3.67 million $ 7,727
Oct 14, 2023 $ 0.00929
+0.29%
$ 3.72 million $ 7,842
Oct 13, 2023 $ 0.00926
-0.28%
$ 3.71 million $ 16,620
Oct 12, 2023 $ 0.00929
-6.70%
$ 3.72 million $ 15,144
Oct 11, 2023 $ 0.00973
+3.81%
$ 3.89 million $ 16,122
Oct 10, 2023 $ 0.00931
+10.27%
$ 3.73 million $ 24,518
Oct 9, 2023 $ 0.00845
-21.55%
$ 3.38 million $ 9,609
Oct 8, 2023 $ 0.0107
+0.65%
$ 4.28 million $ 12,968
Oct 7, 2023 $ 0.0106
-4.39%
$ 4.25 million $ 17,729
Oct 6, 2023 $ 0.0111
-0.56%
$ 4.43 million $ 12,858
Oct 5, 2023 $ 0.0112
+0.70%
$ 4.49 million $ 13,170
Oct 4, 2023 $ 0.011
-0.80%
$ 4.42 million $ 14,867
Oct 3, 2023 $ 0.0112
+3.15%
$ 4.46 million $ 15,811
Oct 2, 2023 $ 0.0108
+1.35%
$ 4.33 million $ 15,013
Oct 1, 2023 $ 0.0106
-3.10%
$ 4.26 million $ 16,437
Sep 30, 2023 $ 0.011
-23.88%
$ 4.41 million $ 16,688
Sep 29, 2023 $ 0.0145
+7.52%
$ 5.79 million $ 9,310
Sep 28, 2023 $ 0.0135
+27.49%
$ 5.38 million $ 11,752
Sep 27, 2023 $ 0.0105
-1.58%
$ 4.22 million $ 15,757
Sep 26, 2023 $ 0.0108
-2.47%
$ 4.3 million $ 17,615
Sep 25, 2023 $ 0.0111
+3.11%
$ 4.42 million $ 16,656
Sep 24, 2023 $ 0.0108
-7.67%
$ 4.31 million $ 13,731
Sep 23, 2023 $ 0.0117
-19.80%
$ 4.67 million $ 18,606
Sep 22, 2023 $ 0.0146
+15.92%
$ 5.82 million $ 5,223
Sep 21, 2023 $ 0.0119
-7.62%
$ 4.75 million $ 19,536
Sep 20, 2023 $ 0.0129
+11.13%
$ 5.16 million $ 16,915
Sep 19, 2023 $ 0.0122
+20.26%
$ 4.88 million $ 19,075
Sep 18, 2023 $ 0.0101
-1.01%
$ 4.04 million $ 22,860
Sep 17, 2023 $ 0.0147
+3.10%
$ 5.89 million $ 1,997
Sep 16, 2023 $ 0.0143
+78.68%
$ 5.71 million $ 38,635
Sep 15, 2023 $ 0.00799
+13.56%
$ 3.2 million $ 14,130
Sep 14, 2023 $ 0.00704
+0.04%
$ 2.82 million $ 8,718
Sep 13, 2023 $ 0.00703
-0.24%
$ 2.81 million $ 8,715
Sep 12, 2023 $ 0.00707
-0.07%
$ 2.83 million $ 19,592
Sep 11, 2023 $ 0.00707
-0.05%
$ 2.83 million $ 18,746
Sep 10, 2023 $ 0.00708
-1.15%
$ 2.83 million $ 12,391
Sep 9, 2023 $ 0.00717
-2.36%
$ 2.87 million $ 13,852
Sep 8, 2023 $ 0.00732
+1.82%
$ 2.93 million $ 12,915
Sep 7, 2023 $ 0.00719
-1.55%
$ 2.88 million $ 14,403
Sep 6, 2023 $ 0.00728
+1.37%
$ 2.91 million $ 14,447
Sep 5, 2023 $ 0.0073
+0.59%
$ 2.92 million $ 13,467
Sep 4, 2023 $ 0.00731
-2.76%
$ 2.92 million $ 12,871
Sep 3, 2023 $ 0.00752
+0.99%
$ 3.01 million $ 12,721
Sep 2, 2023 $ 0.00743
+3.90%
$ 2.97 million $ 12,553
Sep 1, 2023 $ 0.00712
-0.31%
$ 2.85 million $ 12,621
Aug 31, 2023 $ 0.00716
+0.64%
$ 2.86 million $ 13,263
Aug 30, 2023 $ 0.00713
+0.43%
$ 2.85 million $ 12,200