TonCapy Historical Data

TCapy Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2025 $ 0.000376
-2.68%
$ 261.34 million $ 302,495
Aug 4, 2025 $ 0.000386
+0.55%
$ 268.58 million $ 224,365
Aug 3, 2025 $ 0.000378
-1.04%
$ 270.94 million $ 274,285
Aug 2, 2025 $ 0.000381
-0.01%
$ 269.41 million $ 290,204
Aug 1, 2025 $ 0.00038
-5.26%
$ 268.79 million $ 310,947
Jul 31, 2025 $ 0.000401
+3.68%
$ 287.13 million $ 270,982
Jul 30, 2025 $ 0.000387
+1.92%
$ 276.93 million $ 239,113
Jul 29, 2025 $ 0.00038
-0.53%
$ 271.71 million $ 133,338
Jul 28, 2025 $ 0.000382
-1.03%
$ 273.15 million $ 159,631
Jul 27, 2025 $ 0.000386
-0.59%
$ 275.99 million $ 134,193
Jul 26, 2025 $ 0.000388
+1.90%
$ 277.65 million $ 32,293
Jul 25, 2025 $ 0.000381
-3.52%
$ 272.5 million $ 45,440
Jul 24, 2025 $ 0.000395
-3.00%
$ 282.45 million $ 69,700
Jul 23, 2025 $ 0.000407
-0.88%
$ 291.19 million $ 160,738
Jul 22, 2025 $ 0.00041
+1.40%
$ 293.86 million $ 285,332
Jul 21, 2025 $ 0.000405
-1.95%
$ 289.8 million $ 171,356
Jul 20, 2025 $ 0.000413
-0.89%
$ 299.73 million $ 186,278
Jul 19, 2025 $ 0.000416
+0.45%
$ 302.45 million $ 225,325
Jul 18, 2025 $ 0.000415
-0.54%
$ 301.08 million $ 183,045
Jul 17, 2025 $ 0.000417
+2.43%
$ 302.71 million $ 225,493
Jul 16, 2025 $ 0.000407
+1.33%
$ 295.53 million $ 185,790
Jul 15, 2025 $ 0.000402
-2.07%
$ 291.67 million $ 80,289
Jul 14, 2025 $ 0.00041
-1.65%
$ 301.93 million $ 133,578
Jul 13, 2025 $ 0.000417
+0.69%
$ 307.02 million $ 240,192
Jul 12, 2025 $ 0.000414
-1.61%
$ 304.92 million $ 26,915
Jul 11, 2025 $ 0.000421
+3.13%
$ 309.91 million $ 121,162
Jul 10, 2025 $ 0.000408
-1.87%
$ 300.37 million $ 28,360
Jul 9, 2025 $ 0.000416
+13.66%
$ 310.28 million $ 179,001
Jul 8, 2025 $ 0.000366
+1.45%
$ 272.99 million $ 105,892
Jul 7, 2025 $ 0.00036
+1.09%
$ 269.1 million $ 124,365
Jul 6, 2025 $ 0.000357
+6.88%
$ 266.21 million $ 113,809
Jul 5, 2025 $ 0.000334
+0.07%
$ 249.08 million $ 98,492
Jul 4, 2025 $ 0.000333
-8.16%
$ 248.93 million $ 69,482
Jul 3, 2025 $ 0.000363
+10.81%
$ 271.05 million $ 10,867
Jul 2, 2025 $ 0.000328
+8.37%
$ 244.61 million $ 113,566
Jul 1, 2025 $ 0.000302
-26.49%
$ 225.73 million $ 159,088
Jun 30, 2025 $ 0.000401
-16.56%
$ 299.67 million $ 132,574