TON Token Historical Data

TON Page 4
Download
Date Close Price change Market cap Trading volume
Sep 16, 2025 $ 0.0157
+12.33%
$ 6.29 million $ 497
Sep 15, 2025 $ 0.014
-12.50%
$ 5.6 million $ 3,603
Sep 14, 2025 $ 0.016
-1.35%
$ 6.38 million $ 348
Sep 13, 2025 $ 0.0162
-4.58%
$ 6.49 million $ 2,282
Sep 12, 2025 $ 0.0169
-4.01%
$ 6.78 million $ 5,409
Sep 11, 2025 $ 0.0176
+3.05%
$ 7.06 million $ 231
Sep 10, 2025 $ 0.0171
-2.05%
$ 6.84 million $ 1,206
Sep 9, 2025 $ 0.0175
-1.71%
$ 6.98 million $ 451
Sep 8, 2025 $ 0.0177
-0.13%
$ 7.1 million $ 250
Sep 7, 2025 $ 0.0178
+1.50%
$ 7.13 million $ 1,878
Sep 6, 2025 $ 0.0176
-1.82%
$ 7.03 million $ 1,973
Sep 5, 2025 $ 0.0179
-4.48%
$ 7.17 million $ 1,713
Sep 4, 2025 $ 0.0188
-3.02%
$ 7.54 million $ 125
Sep 3, 2025 $ 0.0195
+2.83%
$ 7.78 million $ 536
Sep 2, 2025 $ 0.019
-0.29%
$ 7.57 million $ 784
Sep 1, 2025 $ 0.019
-3.04%
$ 7.62 million $ 324
Aug 31, 2025 $ 0.0199
+0.94%
$ 7.86 million $ 287
Aug 30, 2025 $ 0.0197
+3.70%
$ 7.89 million $ 2,005
Aug 29, 2025 $ 0.019
-8.07%
$ 7.6 million $ 2,873
Aug 28, 2025 $ 0.0206
+1.43%
$ 8.25 million $ 6,966
Aug 27, 2025 $ 0.0205
-0.94%
$ 8.14 million $ 335
Aug 26, 2025 $ 0.0206
+3.18%
$ 8.27 million $ 978
Aug 25, 2025 $ 0.0201
-3.96%
$ 7.98 million $ 12,606
Aug 24, 2025 $ 0.0208
-2.07%
$ 8.38 million $ 2,255
Aug 23, 2025 $ 0.0212
+11.09%
$ 8.49 million $ 12,097
Aug 22, 2025 $ 0.019
+14.07%
$ 7.63 million $ 15,527
Aug 21, 2025 $ 0.0167
+1.65%
$ 6.65 million $ 853
Aug 20, 2025 $ 0.0165
+7.15%
$ 6.59 million $ 410
Aug 19, 2025 $ 0.0156
-2.07%
$ 6.2 million $ 1,800
Aug 18, 2025 $ 0.0159
-3.19%
$ 6.37 million $ 1,527
Aug 17, 2025 $ 0.0165
+0.92%
$ 6.59 million $ 1,790
Aug 16, 2025 $ 0.0163
-4.43%
$ 6.52 million $ 2,601
Aug 15, 2025 $ 0.017
-0.20%
$ 6.8 million $ 3,140
Aug 14, 2025 $ 0.0171
-1.42%
$ 6.84 million $ 3,665
Aug 13, 2025 $ 0.0173
+3.18%
$ 6.94 million $ 17,071
Aug 12, 2025 $ 0.0168
+8.34%
$ 6.72 million $ 13,381
Aug 11, 2025 $ 0.0155
+2.71%
$ 6.21 million $ 16,890
Aug 10, 2025 $ 0.0151
+0.16%
$ 6.04 million $ 15,429
Aug 9, 2025 $ 0.0151
+10.27%
$ 6.03 million $ 18,867
Aug 8, 2025 $ 0.0137
+3.56%
$ 5.47 million $ 14,182
Aug 7, 2025 $ 0.0132
+6.41%
$ 5.28 million $ 35,956
Aug 6, 2025 $ 0.0124
+0.21%
$ 4.96 million $ 82,319
Aug 5, 2025 $ 0.0124
-6.01%
$ 4.95 million $ 84,118
Aug 4, 2025 $ 0.0132
+3.89%
$ 5.27 million $ 76,378
Aug 3, 2025 $ 0.0127
-0.99%
$ 5.07 million $ 89,254
Aug 2, 2025 $ 0.0128
+0.74%
$ 5.13 million $ 79,672
Aug 1, 2025 $ 0.0127
-4.29%
$ 5.09 million $ 44,419
Jul 31, 2025 $ 0.0133
+0.12%
$ 5.32 million $ 70,193
Jul 30, 2025 $ 0.0133
-0.07%
$ 5.31 million $ 75,240
Jul 29, 2025 $ 0.0133
-0.22%
$ 5.31 million $ 79,464