TonCapy Historical Data

TCapy Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.00182
+13.87%
$ 1.55 billion $ 378,683
Apr 26, 2025 $ 0.0016
+7.82%
$ 1.36 billion $ 14,107
Apr 25, 2025 $ 0.00149
-1.59%
$ 1.26 billion $ 447,223
Apr 24, 2025 $ 0.00151
+30.34%
$ 1.28 billion $ 239,062
Apr 23, 2025 $ 0.00116
+4.26%
$ 981.6 million $ 439,189
Apr 22, 2025 $ 0.00111
+14.61%
$ 941.83 million $ 157,229
Apr 21, 2025 $ 0.000969
-4.34%
$ 831.45 million $ 179,722
Apr 20, 2025 $ 0.000946
-31.39%
$ 811.14 million $ 5,637
Apr 19, 2025 $ 0.00138
-7.92%
$ 1.18 billion $ 68,153
Apr 18, 2025 $ 0.0015
-5.37%
$ 1.29 billion $ 54,333
Apr 17, 2025 $ 0.00158
+0.05%
$ 1.36 billion $ 260,302
Apr 16, 2025 $ 0.00158
+0.93%
$ 1.35 billion $ 328,255
Apr 15, 2025 $ 0.00156
-7.88%
$ 1.34 billion $ 263,053
Apr 14, 2025 $ 0.00169
-0.31%
$ 1.47 billion $ 274,676
Apr 13, 2025 $ 0.0017
-4.14%
$ 1.48 billion $ 259,161
Apr 12, 2025 $ 0.00177
-3.89%
$ 1.54 billion $ 388,102
Apr 11, 2025 $ 0.00185
+8.09%
$ 1.6 billion $ 243,731
Apr 10, 2025 $ 0.00171
-8.17%
$ 1.48 billion $ 243,535
Apr 9, 2025 $ 0.00186
+0.68%
$ 1.61 billion $ 252,623
Apr 8, 2025 $ 0.00185
+8.03%
$ 1.6 billion $ 293,381
Apr 7, 2025 $ 0.00172
-12.03%
$ 1.51 billion $ 267,636
Apr 6, 2025 $ 0.00195
-2.50%
$ 1.71 billion $ 268,120
Apr 5, 2025 $ 0.002
+7.39%
$ 1.76 billion $ 238,203
Apr 4, 2025 $ 0.00185
-18.11%
$ 1.63 billion $ 398,911
Apr 3, 2025 $ 0.00226
+0.27%
$ 1.98 billion $ 437,237
Apr 2, 2025 $ 0.00225
+10.98%
$ 1.98 billion $ 415,407
Apr 1, 2025 $ 0.00203
+7.27%
$ 1.78 billion $ 316,435
Mar 31, 2025 $ 0.00189
+4.68%
$ 1.68 billion $ 267,440
Mar 30, 2025 $ 0.00181
+12.97%
$ 1.61 billion $ 266,980
Mar 29, 2025 $ 0.00161
-9.66%
$ 1.43 billion $ 207,349
Mar 28, 2025 $ 0.00178
-15.37%
$ 1.58 billion $ 209,591
Mar 27, 2025 $ 0.0021
+1.10%
$ 1.86 billion $ 258,246
Mar 26, 2025 $ 0.00208
-4.05%
$ 1.84 billion $ 342,585
Mar 25, 2025 $ 0.00216
-18.37%
$ 1.92 billion $ 300,977
Mar 24, 2025 $ 0.00265
+0.35%
$ 2.35 billion $ 344,250
Mar 23, 2025 $ 0.00264
-6.92%
$ 2.35 billion $ 352,510
Mar 22, 2025 $ 0.00284
-4.46%
$ 2.52 billion $ 367,154
Mar 21, 2025 $ 0.00297
+2.17%
$ 2.64 billion $ 342,455
Mar 20, 2025 $ 0.0029
-6.63%
$ 2.58 billion $ 322,313
Mar 19, 2025 $ 0.00311
+0.49%
$ 2.76 billion $ 434,009
Mar 18, 2025 $ 0.0031
+5.26%
$ 2.75 billion $ 409,205
Mar 17, 2025 $ 0.00294
-9.43%
$ 2.61 billion $ 477,098
Mar 16, 2025 $ 0.00325
-5.11%
$ 2.89 billion $ 457,929
Mar 15, 2025 $ 0.00358
+4.46%
$ 3.18 billion $ 407,450
Mar 14, 2025 $ 0.00361
+6.08%
$ 3.2 billion $ 429,658
Mar 13, 2025 $ 0.0034
-0.24%
$ 3.02 billion $ 370,063
Mar 12, 2025 $ 0.00341
-2.43%
$ 3.03 billion $ 420,880
Mar 11, 2025 $ 0.00349
+3.51%
$ 3.1 billion $ 437,943
Mar 10, 2025 $ 0.00338
+0.69%
$ 3 billion $ 526,854
Mar 9, 2025 $ 0.00336
-4.47%
$ 2.98 billion $ 568,878