TonCapy Historical Data

TCapy Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.00352
+10.78%
$ 3.12 billion $ 482,775
Mar 7, 2025 $ 0.00318
-14.29%
$ 2.82 billion $ 605,922
Mar 6, 2025 $ 0.00371
-0.93%
$ 3.29 billion $ 647,648
Mar 5, 2025 $ 0.00375
+5.35%
$ 3.33 billion $ 790,488
Mar 4, 2025 $ 0.00355
+13.96%
$ 3.15 billion $ 718,932
Mar 3, 2025 $ 0.00311
-10.93%
$ 2.77 billion $ 655,699
Mar 2, 2025 $ 0.0035
+44.53%
$ 3.11 billion $ 702,337
Mar 1, 2025 $ 0.00242
+9.43%
$ 2.14 billion $ 500,867
Feb 28, 2025 $ 0.00219
-2.31%
$ 1.95 billion $ 431,545
Feb 27, 2025 $ 0.00224
+1.71%
$ 1.99 billion $ 450,544
Feb 26, 2025 $ 0.00221
+6.37%
$ 1.96 billion $ 430,152
Feb 25, 2025 $ 0.00208
-0.86%
$ 1.85 billion $ 419,751
Feb 24, 2025 $ 0.0021
+0.47%
$ 1.86 billion $ 435,045
Feb 23, 2025 $ 0.00209
-6.90%
$ 1.85 billion $ 480,666
Feb 22, 2025 $ 0.00224
+15.78%
$ 1.99 billion $ 453,598
Feb 21, 2025 $ 0.00193
+0.80%
$ 1.72 billion $ 369,313
Feb 20, 2025 $ 0.00192
+6.34%
$ 1.7 billion $ 370,066
Feb 19, 2025 $ 0.0018
+17.02%
$ 1.6 billion $ 293,679
Feb 18, 2025 $ 0.00154
+1.82%
$ 1.37 billion $ 282,111
Feb 17, 2025 $ 0.00151
+8.01%
$ 1.34 billion $ 292,398
Feb 16, 2025 $ 0.0014
-3.59%
$ 1.24 billion $ 279,927
Feb 15, 2025 $ 0.00145
+6.44%
$ 1.29 billion $ 280,944
Feb 14, 2025 $ 0.00137
-6.87%
$ 1.22 billion $ 277,620
Feb 13, 2025 $ 0.00147
-6.07%
$ 1.31 billion $ 313,307
Feb 12, 2025 $ 0.00155
-2.81%
$ 1.38 billion $ 326,495
Feb 11, 2025 $ 0.00159
+5.71%
$ 1.41 billion $ 321,164
Feb 10, 2025 $ 0.00151
+0.02%
$ 1.34 billion $ 282,709
Feb 9, 2025 $ 0.00151
+9.36%
$ 1.34 billion $ 359,382
Feb 8, 2025 $ 0.00138
+21.82%
$ 1.23 billion $ 252,062
Feb 7, 2025 $ 0.00113
+32.31%
$ 1.01 billion $ 257,563
Feb 6, 2025 $ 0.00085
-1.25%
$ 754.81 million $ 161,799
Feb 5, 2025 $ 0.000861
+38.14%
$ 764.79 million $ 178,487
Feb 4, 2025 $ 0.000622
+3.85%
$ 552.21 million $ 95,873
Feb 3, 2025 $ 0.000597
+1.23%
$ 530.51 million $ 80,182
Feb 2, 2025 $ 0.00059
-6.85%
$ 524.23 million $ 75,861
Feb 1, 2025 $ 0.000633
-3.23%
$ 562.44 million $ 81,084
Jan 31, 2025 $ 0.000655
-3.24%
$ 582.01 million $ 113,543
Jan 30, 2025 $ 0.000677
-2.81%
$ 600.8 million $ 115,550
Jan 29, 2025 $ 0.000696
-6.79%
$ 618.03 million $ 124,542
Jan 28, 2025 $ 0.000749
-20.60%
$ 664.85 million $ 140,109
Jan 27, 2025 $ 0.000941
-17.12%
$ 835.22 million $ 143,832
Jan 26, 2025 $ 0.00114
-22.44%
$ 1.01 billion $ 192,725
Jan 25, 2025 $ 0.00146
-8.86%
$ 1.3 billion $ 153,512
Jan 24, 2025 $ 0.00161
-13.85%
$ 1.43 billion $ 270,352
Jan 23, 2025 $ 0.00186
-2.35%
$ 1.65 billion $ 21,031
Jan 22, 2025 $ 0.00189
-2.04%
$ 1.68 billion $ 2.49 million
Jan 21, 2025 $ 0.00193
-3.83%
$ 1.71 billion $ 2.21 million
Jan 20, 2025 $ 0.002
-0.65%
$ 1.78 billion $ 2.6 million
Jan 19, 2025 $ 0.00202
-4.04%
$ 1.79 billion $ 3.49 million
Jan 18, 2025 $ 0.0021
+0.84%
$ 1.87 billion $ 4.59 million