TON Token Historical Data

TON Page 21
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 0.01
+6.05%
$ 4.01 million $ 7,223
May 21, 2023 $ 0.00945
-1.02%
$ 3.78 million $ 6,756
May 20, 2023 $ 0.00954
-3.02%
$ 3.82 million $ 6,852
May 19, 2023 $ 0.00985
+4.36%
$ 3.94 million $ 6,900
May 18, 2023 $ 0.00937
+5.74%
$ 3.75 million $ 8,476
May 17, 2023 $ 0.00895
-9.95%
$ 3.58 million $ 6,607
May 16, 2023 $ 0.01
+11.76%
$ 4.01 million $ 7,316
May 15, 2023 $ 0.00897
-1.80%
$ 3.59 million $ 14,460
May 14, 2023 $ 0.00954
-4.77%
$ 3.82 million $ 7,230
May 13, 2023 $ 0.01
-6.15%
$ 4.01 million $ 6,728
May 12, 2023 $ 0.0106
-7.09%
$ 4.25 million $ 40,674
May 11, 2023 $ 0.0114
-3.43%
$ 4.55 million $ 13,771
May 10, 2023 $ 0.0118
-0.66%
$ 4.71 million $ 9,340
May 9, 2023 $ 0.0118
-2.30%
$ 4.74 million $ 14,129
May 8, 2023 $ 0.0121
-3.83%
$ 4.82 million $ 13,851
May 7, 2023 $ 0.0127
+0.76%
$ 5.08 million $ 13,076
May 6, 2023 $ 0.0126
-2.64%
$ 5.04 million $ 13,120
May 5, 2023 $ 0.0131
+5.71%
$ 5.23 million $ 13,108
May 4, 2023 $ 0.0123
-0.63%
$ 4.94 million $ 12,789
May 3, 2023 $ 0.0124
+1.81%
$ 4.97 million $ 13,093
May 2, 2023 $ 0.0122
+1.19%
$ 4.89 million $ 12,892
May 1, 2023 $ 0.0121
-4.42%
$ 4.83 million $ 12,895
Apr 30, 2023 $ 0.0126
-0.31%
$ 5.06 million $ 12,877
Apr 29, 2023 $ 0.0127
+1.05%
$ 5.08 million $ 12,847
Apr 28, 2023 $ 0.0126
+0.05%
$ 5.03 million $ 12,619
Apr 27, 2023 $ 0.0126
+2.50%
$ 5.03 million $ 13,261
Apr 26, 2023 $ 0.0123
+1.97%
$ 4.91 million $ 13,476
Apr 25, 2023 $ 0.012
+0.33%
$ 4.81 million $ 12,912
Apr 24, 2023 $ 0.012
-1.75%
$ 4.8 million $ 12,752
Apr 23, 2023 $ 0.0122
+1.03%
$ 4.9 million $ 12,551
Apr 22, 2023 $ 0.0121
+0.85%
$ 4.85 million $ 12,568
Apr 21, 2023 $ 0.012
-5.35%
$ 4.8 million $ 12,347
Apr 20, 2023 $ 0.0127
-1.92%
$ 5.08 million $ 13,348
Apr 19, 2023 $ 0.0129
-8.53%
$ 5.17 million $ 11,845
Apr 18, 2023 $ 0.014
-2.17%
$ 5.61 million $ 268
Apr 17, 2023 $ 0.0143
+0.47%
$ 5.73 million $ 9,667
Apr 16, 2023 $ 0.0143
-1.79%
$ 5.7 million $ 22,693
Apr 15, 2023 $ 0.0145
-1.83%
$ 5.81 million $ 12,934
Apr 14, 2023 $ 0.0148
+4.54%
$ 5.91 million $ 11,989
Apr 13, 2023 $ 0.0142
+4.34%
$ 5.66 million $ 13,916
Apr 12, 2023 $ 0.0135
+4.19%
$ 5.4 million $ 24,608
Apr 11, 2023 $ 0.013
+2.06%
$ 5.18 million $ 12,949
Apr 10, 2023 $ 0.0127
-1.40%
$ 5.08 million $ 14,534
Apr 9, 2023 $ 0.0129
+0.80%
$ 5.14 million $ 13,912
Apr 8, 2023 $ 0.0127
-1.59%
$ 5.1 million $ 6,157
Apr 7, 2023 $ 0.013
-1.84%
$ 5.18 million $ 15,181
Apr 6, 2023 $ 0.0132
-1.38%
$ 5.28 million $ 8,205
Apr 5, 2023 $ 0.0133
+0.18%
$ 5.34 million $ 12,779
Apr 4, 2023 $ 0.0133
+4.80%
$ 5.33 million $ 14,253
Apr 3, 2023 $ 0.0127
+1.49%
$ 5.08 million $ 12,745