TON Token Historical Data

TON Page 8
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 0.0101
-4.81%
$ 4.03 million $ 674
Feb 27, 2025 $ 0.0106
+4.42%
$ 4.23 million $ 1,978
Feb 26, 2025 $ 0.0101
+2.70%
$ 4.06 million $ 2,094
Feb 25, 2025 $ 0.00987
-4.67%
$ 3.95 million $ 2,354
Feb 24, 2025 $ 0.0104
-9.84%
$ 4.14 million $ 1,141
Feb 23, 2025 $ 0.0115
+2.39%
$ 4.59 million $ 337
Feb 22, 2025 $ 0.0112
+2.85%
$ 4.49 million $ 729
Feb 21, 2025 $ 0.0109
-0.86%
$ 4.37 million $ 698
Feb 20, 2025 $ 0.011
-2.28%
$ 4.41 million $ 2,008
Feb 19, 2025 $ 0.0113
+3.07%
$ 4.51 million $ 479
Feb 18, 2025 $ 0.0109
-16.98%
$ 4.37 million $ 2,380
Feb 17, 2025 $ 0.0132
+4.82%
$ 5.26 million $ 222
Feb 16, 2025 $ 0.0126
-2.58%
$ 5.02 million $ 665
Feb 15, 2025 $ 0.0129
-9.18%
$ 5.16 million $ 1,535
Feb 14, 2025 $ 0.0142
+17.63%
$ 5.68 million $ 2,602
Feb 13, 2025 $ 0.0121
-2.01%
$ 4.83 million $ 1,708
Feb 12, 2025 $ 0.0123
+10.56%
$ 4.93 million $ 1,690
Feb 11, 2025 $ 0.0112
+1.54%
$ 4.46 million $ 1,356
Feb 10, 2025 $ 0.0109
-0.49%
$ 4.38 million $ 813
Feb 9, 2025 $ 0.011
-0.50%
$ 4.4 million $ 2,655
Feb 8, 2025 $ 0.0112
+5.82%
$ 4.48 million $ 1,083
Feb 7, 2025 $ 0.0106
+0.95%
$ 4.23 million $ 1,351
Feb 6, 2025 $ 0.0105
-3.18%
$ 4.19 million $ 1,225
Feb 5, 2025 $ 0.0108
+2.72%
$ 4.33 million $ 2,076
Feb 4, 2025 $ 0.0105
-11.28%
$ 4.21 million $ 2,048
Feb 3, 2025 $ 0.0119
+13.55%
$ 4.75 million $ 3,271
Feb 2, 2025 $ 0.0105
-15.41%
$ 4.18 million $ 1,260
Feb 1, 2025 $ 0.0124
+2.55%
$ 4.94 million $ 3,893
Jan 31, 2025 $ 0.0121
-27.78%
$ 4.82 million $ 26,338
Jan 30, 2025 $ 0.0167
+4.84%
$ 6.68 million $ 1,963
Jan 29, 2025 $ 0.0159
+2.14%
$ 6.37 million $ 4,140
Jan 28, 2025 $ 0.0156
-4.74%
$ 6.23 million $ 7,293
Jan 27, 2025 $ 0.0164
-3.20%
$ 6.54 million $ 3,578
Jan 26, 2025 $ 0.0169
-4.78%
$ 6.76 million $ 4,704
Jan 25, 2025 $ 0.0178
-1.87%
$ 7.1 million $ 1,358
Jan 24, 2025 $ 0.0181
+10.04%
$ 7.24 million $ 13,147
Jan 23, 2025 $ 0.0167
+5.10%
$ 6.66 million $ 1,007
Jan 22, 2025 $ 0.0159
-11.92%
$ 6.34 million $ 8,896
Jan 21, 2025 $ 0.018
+5.54%
$ 7.2 million $ 2,878
Jan 20, 2025 $ 0.0171
+8.09%
$ 6.82 million $ 4,272
Jan 19, 2025 $ 0.0158
+0.00%
$ 6.31 million $ 2,511
Jan 18, 2025 $ 0.0158
-18.18%
$ 6.31 million $ 27,684
Jan 17, 2025 $ 0.0193
+3.54%
$ 7.71 million $ 3,062
Jan 16, 2025 $ 0.0186
-4.91%
$ 7.45 million $ 2,198
Jan 15, 2025 $ 0.0196
+5.99%
$ 7.83 million $ 4,634
Jan 14, 2025 $ 0.0185
+5.03%
$ 7.41 million $ 1,744
Jan 13, 2025 $ 0.0176
-2.08%
$ 7.05 million $ 2,352
Jan 12, 2025 $ 0.018
+0.86%
$ 7.2 million $ 1,857
Jan 11, 2025 $ 0.0178
-6.27%
$ 7.14 million $ 2,439
Jan 10, 2025 $ 0.019
+2.62%
$ 7.62 million $ 2,211