TON Token Historical Data

TON Page 7
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $ 0.0107
-4.78%
$ 4.3 million $ 65,817
Apr 18, 2025 $ 0.0113
-3.01%
$ 4.52 million $ 68,837
Apr 17, 2025 $ 0.0116
-7.25%
$ 4.66 million $ 67,303
Apr 16, 2025 $ 0.0109
+4.22%
$ 4.35 million $ 47,925
Apr 15, 2025 $ 0.0104
-3.25%
$ 4.17 million $ 12,922
Apr 14, 2025 $ 0.0108
-10.09%
$ 4.31 million $ 57,637
Apr 13, 2025 $ 0.012
-2.12%
$ 4.79 million $ 55,551
Apr 12, 2025 $ 0.0122
+2.01%
$ 4.88 million $ 57,571
Apr 11, 2025 $ 0.012
+10.22%
$ 4.79 million $ 37,743
Apr 10, 2025 $ 0.0109
-10.98%
$ 4.34 million $ 29,693
Apr 9, 2025 $ 0.0122
+10.05%
$ 4.86 million $ 18,843
Apr 8, 2025 $ 0.0111
+8.64%
$ 4.42 million $ 7,735
Apr 7, 2025 $ 0.0102
-1.75%
$ 4.07 million $ 59,408
Apr 6, 2025 $ 0.0104
-11.12%
$ 4.14 million $ 2,897
Apr 5, 2025 $ 0.0116
+7.00%
$ 4.66 million $ 5,325
Apr 4, 2025 $ 0.0109
-0.23%
$ 4.35 million $ 3,127
Apr 3, 2025 $ 0.0109
-2.82%
$ 4.36 million $ 3,002
Apr 2, 2025 $ 0.0112
-8.56%
$ 4.49 million $ 2,569
Apr 1, 2025 $ 0.0123
+11.20%
$ 4.91 million $ 3,143
Mar 31, 2025 $ 0.011
-3.83%
$ 4.42 million $ 4,547
Mar 30, 2025 $ 0.0115
-2.49%
$ 4.6 million $ 1,742
Mar 29, 2025 $ 0.0118
+10.43%
$ 4.72 million $ 5,116
Mar 28, 2025 $ 0.0107
-6.36%
$ 4.27 million $ 1,699
Mar 27, 2025 $ 0.0114
-7.06%
$ 4.56 million $ 1,439
Mar 26, 2025 $ 0.0123
+7.04%
$ 4.91 million $ 3,869
Mar 25, 2025 $ 0.0115
-0.41%
$ 4.59 million $ 1,384
Mar 24, 2025 $ 0.0115
+15.66%
$ 4.58 million $ 4,459
Mar 23, 2025 $ 0.0099
-3.32%
$ 3.96 million $ 2,870
Mar 22, 2025 $ 0.0102
-2.15%
$ 4.1 million $ 3,199
Mar 21, 2025 $ 0.0105
+5.09%
$ 4.19 million $ 3,726
Mar 20, 2025 $ 0.00996
-2.84%
$ 3.98 million $ 540
Mar 19, 2025 $ 0.0104
+15.69%
$ 4.14 million $ 525
Mar 18, 2025 $ 0.00895
-8.67%
$ 3.58 million $ 3,395
Mar 17, 2025 $ 0.00961
+0.02%
$ 3.84 million $ 362
Mar 16, 2025 $ 0.00961
-0.14%
$ 3.84 million $ 1,078
Mar 15, 2025 $ 0.00963
+3.87%
$ 3.85 million $ 1,924
Mar 14, 2025 $ 0.00935
+8.54%
$ 3.74 million $ 2,789
Mar 13, 2025 $ 0.00862
-4.75%
$ 3.45 million $ 1,907
Mar 12, 2025 $ 0.00905
-1.75%
$ 3.62 million $ 333
Mar 11, 2025 $ 0.00923
+1.90%
$ 3.69 million $ 702
Mar 10, 2025 $ 0.00905
+0.09%
$ 3.62 million $ 1,143
Mar 9, 2025 $ 0.00905
-8.11%
$ 3.62 million $ 140
Mar 8, 2025 $ 0.00984
+3.70%
$ 3.94 million $ 160
Mar 7, 2025 $ 0.00951
-5.28%
$ 3.8 million $ 199
Mar 6, 2025 $ 0.01
-5.21%
$ 4.02 million $ 718
Mar 5, 2025 $ 0.0106
+9.27%
$ 4.24 million $ 1,342
Mar 4, 2025 $ 0.00969
-7.95%
$ 3.88 million $ 3,361
Mar 3, 2025 $ 0.0105
-4.15%
$ 4.21 million $ 5,826
Mar 2, 2025 $ 0.011
+10.59%
$ 4.41 million $ 543
Mar 1, 2025 $ 0.00997
-1.03%
$ 3.99 million $ 192