TON Token Historical Data

TON Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $ 0.0125
-1.11%
$ 5.01 million $ 9,210
Apr 1, 2023 $ 0.0127
-1.63%
$ 5.06 million $ 11,665
Mar 31, 2023 $ 0.0129
-0.84%
$ 5.14 million $ 16,194
Mar 30, 2023 $ 0.013
-2.25%
$ 5.18 million $ 14,821
Mar 29, 2023 $ 0.0133
+0.81%
$ 5.3 million $ 14,054
Mar 28, 2023 $ 0.0131
+2.88%
$ 5.26 million $ 12,987
Mar 27, 2023 $ 0.0128
-4.23%
$ 5.11 million $ 13,114
Mar 26, 2023 $ 0.0133
+3.75%
$ 5.33 million $ 13,886
Mar 25, 2023 $ 0.0128
-0.85%
$ 5.14 million $ 13,825
Mar 24, 2023 $ 0.0129
-4.07%
$ 5.18 million $ 10,011
Mar 23, 2023 $ 0.0135
+0.85%
$ 5.4 million $ 13,857
Mar 22, 2023 $ 0.0134
-1.22%
$ 5.35 million $ 10,985
Mar 21, 2023 $ 0.0135
+3.02%
$ 5.42 million $ 12,758
Mar 20, 2023 $ 0.0132
-6.99%
$ 5.26 million $ 2,499
Mar 19, 2023 $ 0.0141
+0.53%
$ 5.65 million $ 1,964
Mar 18, 2023 $ 0.0141
-0.77%
$ 5.62 million $ 104
Mar 17, 2023 $ 0.0142
+6.54%
$ 5.67 million $ 35
Mar 16, 2023 $ 0.0133
+1.41%
$ 5.32 million $ 27
Mar 15, 2023 $ 0.0131
-6.72%
$ 5.25 million $ 2,914
Mar 14, 2023 $ 0.0141
+1.29%
$ 5.62 million $ 315
Mar 13, 2023 $ 0.0139
+7.47%
$ 5.55 million $ 65,660
Mar 12, 2023 $ 0.0129
+3.73%
$ 5.15 million $ 1,877
Mar 11, 2023 $ 0.0124
+1.77%
$ 4.96 million $ 1,035
Mar 10, 2023 $ 0.0122
-2.24%
$ 4.87 million $ 3,118
Mar 9, 2023 $ 0.0125
-9.96%
$ 4.98 million $ 2,331
Mar 8, 2023 $ 0.0138
-27.87%
$ 5.53 million $ 48,687
Mar 7, 2023 $ 0.0192
+24.09%
$ 7.67 million $ 3
Mar 6, 2023 $ 0.0155
+1.71%
$ 6.18 million $ 254
Mar 5, 2023 $ 0.0152
-0.43%
$ 6.07 million $ 12,605
Mar 4, 2023 $ 0.0152
-6.14%
$ 6.1 million $ 14,107
Mar 3, 2023 $ 0.0162
+3.67%
$ 6.5 million $ 13,649
Mar 2, 2023 $ 0.0157
-0.24%
$ 6.27 million $ 12,745
Mar 1, 2023 $ 0.0157
+0.58%
$ 6.28 million $ 11,933
Feb 28, 2023 $ 0.0156
+0.15%
$ 6.25 million $ 9,285
Feb 27, 2023 $ 0.0156
-0.26%
$ 6.24 million $ 13,558
Feb 26, 2023 $ 0.0156
+0.24%
$ 6.26 million $ 13,428
Feb 25, 2023 $ 0.0156
+0.78%
$ 6.24 million $ 16,365
Feb 24, 2023 $ 0.0155
-5.68%
$ 6.2 million $ 16,990
Feb 23, 2023 $ 0.0164
+1.94%
$ 6.57 million $ 18,029
Feb 22, 2023 $ 0.0162
-2.66%
$ 6.46 million $ 22,642
Feb 21, 2023 $ 0.0166
+2.33%
$ 6.65 million $ 21,252
Feb 20, 2023 $ 0.0162
-5.00%
$ 6.5 million $ 15,084
Feb 19, 2023 $ 0.0171
+1.02%
$ 6.84 million $ 14,300
Feb 18, 2023 $ 0.0169
-1.60%
$ 6.77 million $ 16,659
Feb 17, 2023 $ 0.0172
+2.35%
$ 6.88 million $ 10,024
Feb 16, 2023 $ 0.0168
+4.32%
$ 6.72 million $ 15,887
Feb 15, 2023 $ 0.0161
+3.80%
$ 6.44 million $ 24,029
Feb 14, 2023 $ 0.0155
+0.91%
$ 6.21 million $ 19,614
Feb 13, 2023 $ 0.0154
-2.80%
$ 6.15 million $ 11,804
Feb 12, 2023 $ 0.0158
+0.29%
$ 6.33 million $ 13,871