Tonstakers TON Historical Data

tsTON Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 3.02
-1.93%
$ 124.13 million $ 85
Oct 3, 2025 $ 3.08
+0.34%
$ 126.12 million $ 449
Oct 2, 2025 $ 3.07
+2.55%
$ 125.72 million $ 268
Oct 1, 2025 $ 2.99
+3.03%
$ 122.13 million $ 287
Sep 30, 2025 $ 2.91
+0.09%
$ 118.39 million $ 292
Sep 29, 2025 $ 2.9
-0.12%
$ 118.32 million $ 244
Sep 28, 2025 $ 2.9
-0.15%
$ 118.74 million $ 235
Sep 27, 2025 $ 2.91
-0.81%
$ 119.12 million $ 613
Sep 26, 2025 $ 2.94
+2.78%
$ 120.07 million $ 378
Sep 25, 2025 $ 2.87
-5.57%
$ 115.73 million $ 863
Sep 24, 2025 $ 3.05
+0.48%
$ 122.98 million $ 234
Sep 23, 2025 $ 3.04
+0.19%
$ 121.1 million $ 755
Sep 22, 2025 $ 3.03
-7.58%
$ 121.16 million $ 1,428
Sep 21, 2025 $ 3.28
-0.89%
$ 131.04 million $ 122
Sep 20, 2025 $ 3.31
-0.97%
$ 132.25 million $ 186
Sep 19, 2025 $ 3.34
-1.58%
$ 126.67 million $ 202
Sep 18, 2025 $ 3.41
+1.32%
$ 128.61 million $ 3,061
Sep 17, 2025 $ 3.29
-2.81%
$ 128.09 million $ 492
Sep 16, 2025 $ 3.4
+0.35%
$ 129.42 million $ 2,221
Sep 15, 2025 $ 3.37
-0.99%
$ 134.61 million $ 2,538
Sep 14, 2025 $ 3.42
-1.11%
$ 136.27 million $ 157
Sep 13, 2025 $ 3.46
-1.80%
$ 137.89 million $ 336
Sep 12, 2025 $ 3.51
+3.06%
$ 143.82 million $ 5,409
Sep 11, 2025 $ 3.41
+0.34%
$ 139.91 million $ 11
Sep 10, 2025 $ 3.39
+1.51%
$ 140.03 million $ 19
Sep 8, 2025 $ 3.32
+0.00%
$ -- $ 50
Sep 7, 2025 $ 3.32
+1.61%
$ 141.42 million $ 103
Sep 6, 2025 $ 3.27
-2.23%
$ 139.24 million $ 270
Sep 5, 2025 $ 3.34
+0.43%
$ 142.43 million $ 49
Sep 4, 2025 $ 3.33
-1.68%
$ 141.7 million $ 212
Sep 3, 2025 $ 3.39
-0.43%
$ 140.75 million $ 108
Sep 2, 2025 $ 3.4
+2.24%
$ 140.13 million $ 171
Sep 1, 2025 $ 3.32
-2.68%
$ 136.72 million $ 1,060
Aug 31, 2025 $ 3.42
+3.13%
$ 140.19 million $ 398
Aug 30, 2025 $ 3.32
+1.89%
$ 136.61 million $ 174
Aug 29, 2025 $ 3.26
-4.07%
$ 139.28 million $ 337
Aug 28, 2025 $ 3.4
+1.57%
$ 145.84 million $ 544
Aug 27, 2025 $ 3.34
-0.41%
$ 146.21 million $ 279
Aug 26, 2025 $ 3.36
+0.72%
$ 150.27 million $ 240
Aug 25, 2025 $ 3.33
-4.89%
$ 149.06 million $ 475
Aug 24, 2025 $ 3.51
-3.52%
$ 162.98 million $ 593
Aug 23, 2025 $ 3.63
-1.07%
$ 171.47 million $ 234
Aug 22, 2025 $ 3.67
+3.50%
$ 172.78 million $ 1,045
Aug 21, 2025 $ 3.55
+1.83%
$ 173.35 million $ 243
Aug 20, 2025 $ 3.49
+0.96%
$ 170.16 million $ 1,893
Aug 19, 2025 $ 3.48
-2.35%
$ 170.86 million $ 2,548
Aug 18, 2025 $ 3.56
-5.49%
$ 175.53 million $ 560
Aug 17, 2025 $ 3.77
+3.88%
$ 183.41 million $ 278
Aug 16, 2025 $ 3.63
-0.68%
$ 176.57 million $ 250
Aug 15, 2025 $ 3.66
+0.39%
$ 178.87 million $ 612