TON Token Historical Data

TON Page 24
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $ 0.0175
+7.31%
$ 7 million $ 38,518
Dec 21, 2022 $ 0.0163
-3.39%
$ 6.53 million $ 12,973
Dec 20, 2022 $ 0.0169
+3.34%
$ 6.76 million $ 15,384
Dec 19, 2022 $ 0.0164
+5.52%
$ 6.54 million $ 45,537
Dec 18, 2022 $ 0.0155
+1.12%
$ 6.21 million $ 17,605
Dec 17, 2022 $ 0.0153
-1.27%
$ 6.14 million $ 21,091
Dec 16, 2022 $ 0.0155
-3.06%
$ 6.21 million $ 63,280
Dec 15, 2022 $ 0.016
+8.98%
$ 6.41 million $ 83,804
Dec 14, 2022 $ 0.0147
-9.89%
$ 5.88 million $ 59,230
Dec 13, 2022 $ 0.0163
+16.42%
$ 6.52 million $ 82,739
Dec 12, 2022 $ 0.014
-0.87%
$ 5.6 million $ 14,899
Dec 11, 2022 $ 0.0141
+3.15%
$ 5.65 million $ 782,941
Dec 10, 2022 $ 0.0137
+4.13%
$ 5.48 million $ 14,973
Dec 9, 2022 $ 0.0131
+0.53%
$ 5.26 million $ 5,613
Dec 8, 2022 $ 0.0131
+2.78%
$ 5.23 million $ 15,975
Dec 7, 2022 $ 0.0127
+13.36%
$ 5.1 million $ 23,230
Dec 6, 2022 $ 0.0136
-5.22%
$ 5.45 million $ 20,599
Dec 5, 2022 $ 0.0144
-2.56%
$ 5.76 million $ 9,695
Dec 4, 2022 $ 0.0148
+5.14%
$ 5.92 million $ 10,626
Dec 3, 2022 $ 0.0153
+3.57%
$ 6.12 million $ 13,317
Dec 2, 2022 $ 0.0148
+0.13%
$ 5.9 million $ 19,658
Dec 1, 2022 $ 0.0147
+9.24%
$ 5.9 million $ 35,378
Nov 30, 2022 $ 0.0135
+15.46%
$ 5.4 million $ 8,244
Nov 29, 2022 $ 0.0117
+3.37%
$ 4.68 million $ 7,904
Nov 28, 2022 $ 0.0113
-3.81%
$ 4.52 million $ 11,260
Nov 27, 2022 $ 0.0118
+1.16%
$ 4.7 million $ 19,701
Nov 26, 2022 $ 0.0116
+2.97%
$ 4.65 million $ 13,779
Nov 25, 2022 $ 0.0113
+0.33%
$ 4.52 million $ 12,433
Nov 24, 2022 $ 0.0113
+1.48%
$ 4.5 million $ 12,308
Nov 23, 2022 $ 0.0111
-0.02%
$ 4.44 million $ 11,553
Nov 22, 2022 $ 0.0111
+4.26%
$ 4.44 million $ 34,670
Nov 21, 2022 $ 0.0107
-7.08%
$ 4.27 million $ 21,952
Nov 20, 2022 $ 0.0115
+0.61%
$ 4.59 million $ 33,957
Nov 19, 2022 $ 0.0114
+1.40%
$ 4.56 million $ 26,460
Nov 18, 2022 $ 0.0113
-1.51%
$ 4.51 million $ 21,025
Nov 17, 2022 $ 0.0114
+3.88%
$ 4.58 million $ 17,456
Nov 16, 2022 $ 0.011
-9.86%
$ 4.4 million $ 31,054
Nov 15, 2022 $ 0.0122
+2.27%
$ 4.88 million $ 18,996
Nov 14, 2022 $ 0.0119
+0.26%
$ 4.78 million $ 22,937
Nov 13, 2022 $ 0.0119
-15.67%
$ 4.78 million $ 20,216
Nov 12, 2022 $ 0.0142
+0.50%
$ 5.66 million $ 12,786
Nov 11, 2022 $ 0.0135
-2.76%
$ 5.41 million $ 12,081
Nov 10, 2022 $ 0.0139
+30.67%
$ 5.57 million $ 18,865
Nov 9, 2022 $ 0.0107
-2.41%
$ 4.28 million $ 10,745
Nov 8, 2022 $ 0.011
-4.51%
$ 4.38 million $ 26,036
Nov 7, 2022 $ 0.0115
-14.21%
$ 4.59 million $ 17,266
Nov 6, 2022 $ 0.0134
-7.51%
$ 5.37 million $ 22,504
Nov 5, 2022 $ 0.0145
-0.95%
$ 5.81 million $ 15,446
Nov 4, 2022 $ 0.0146
+3.19%
$ 5.84 million $ 19,140
Nov 3, 2022 $ 0.0141
-2.71%
$ 5.65 million $ 9,154