TonCapy Historical Data

TCapy Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.000138
-0.39%
$ 85.79 million $ 197,917
Sep 23, 2025 $ 0.000138
+3.01%
$ 86.05 million $ 263,036
Sep 22, 2025 $ 0.000134
-2.95%
$ 83.59 million $ 248,073
Sep 21, 2025 $ 0.000139
-2.19%
$ 87.62 million $ 281,470
Sep 20, 2025 $ 0.000142
+0.18%
$ 89.85 million $ 214,883
Sep 19, 2025 $ 0.000141
-0.12%
$ 89.55 million $ 308,498
Sep 18, 2025 $ 0.000141
-4.30%
$ 89.65 million $ 225,165
Sep 17, 2025 $ 0.000147
-1.74%
$ 93.06 million $ 289,338
Sep 16, 2025 $ 0.00015
+1.22%
$ 94.62 million $ 256,072
Sep 15, 2025 $ 0.00016
-9.19%
$ 98.85 million $ 67,405
Sep 14, 2025 $ 0.000178
-2.03%
$ 113.49 million $ 213,452
Sep 13, 2025 $ 0.000182
-11.45%
$ 116.96 million $ 155,418
Sep 12, 2025 $ 0.000205
-3.32%
$ 132.04 million $ 147,890
Sep 11, 2025 $ 0.000279
+19.61%
$ 179.46 million $ 182,492
Sep 10, 2025 $ 0.000233
-8.48%
$ 150.04 million $ 300,208
Sep 9, 2025 $ 0.000255
-2.67%
$ 164.01 million $ 371,111
Sep 8, 2025 $ 0.000262
-2.74%
$ 168.5 million $ 443,958
Sep 7, 2025 $ 0.000269
+2.72%
$ 175.97 million $ 491,669
Sep 6, 2025 $ 0.000262
-2.26%
$ 171.35 million $ 455,463
Sep 5, 2025 $ 0.000268
+1.43%
$ 175.31 million $ 447,544
Sep 4, 2025 $ 0.000264
-4.39%
$ 172.83 million $ 463,433
Sep 3, 2025 $ 0.000277
-0.20%
$ 180.76 million $ 438,897
Sep 2, 2025 $ 0.000277
-4.57%
$ 181.25 million $ 377,839
Sep 1, 2025 $ 0.00029
-0.36%
$ 189.92 million $ 548,859
Aug 31, 2025 $ 0.000291
+0.02%
$ 193.53 million $ 504,890
Aug 30, 2025 $ 0.000292
-2.41%
$ 193.51 million $ 568,421
Aug 29, 2025 $ 0.0003
-4.34%
$ 198.94 million $ 640,606
Aug 28, 2025 $ 0.000313
-37.36%
$ 207.98 million $ 294,059
Aug 27, 2025 $ 0.0005
+0.81%
$ 332.05 million $ 821,215
Aug 26, 2025 $ 0.000419
+54.85%
$ 338.7 million $ 74,681
Aug 25, 2025 $ 0.000271
+0.23%
$ 182.45 million $ 195,627
Aug 24, 2025 $ 0.00027
-7.74%
$ 182.31 million $ 206,811
Aug 23, 2025 $ 0.000293
-1.91%
$ 197.91 million $ 255,662
Aug 22, 2025 $ 0.000299
-3.34%
$ 201.37 million $ 203,285
Aug 21, 2025 $ 0.000309
-2.57%
$ 208.47 million $ 328,739
Aug 20, 2025 $ 0.000317
-5.11%
$ 213.98 million $ 214,751
Aug 19, 2025 $ 0.000334
-2.62%
$ 225.18 million $ 423,346
Aug 18, 2025 $ 0.000343
-2.48%
$ 234.71 million $ 402,572
Aug 17, 2025 $ 0.000352
-0.46%
$ 240.66 million $ 311,588
Aug 16, 2025 $ 0.000353
-2.82%
$ 241.87 million $ 432,176
Aug 15, 2025 $ 0.000363
-1.16%
$ 252.64 million $ 159,984
Aug 14, 2025 $ 0.000368
+1.16%
$ 255.61 million $ 71,214
Aug 13, 2025 $ 0.000363
-0.41%
$ 252.61 million $ 69,257
Aug 12, 2025 $ 0.000365
-0.43%
$ 253.66 million $ 74,908
Aug 11, 2025 $ 0.000367
-1.98%
$ 254.76 million $ 78,578
Aug 10, 2025 $ 0.000374
+0.35%
$ 259.89 million $ 83,603
Aug 9, 2025 $ 0.000373
-0.77%
$ 259.04 million $ 88,852
Aug 8, 2025 $ 0.000375
-0.50%
$ 261.12 million $ 81,637
Aug 7, 2025 $ 0.000377
+3.04%
$ 262.45 million $ 237,481
Aug 6, 2025 $ 0.000366
-2.54%
$ 254.7 million $ 291,962