TonCapy Historical Data

TCapy Page 90
Download
Date Close Price change Market cap Trading volume
Dec 20, 1 AM $ 0.0000767
+0.58%
$ 42.44 million $ 169,670
Dec 20, 12 AM $ 0.0000762
+0.15%
$ 42.21 million $ 170,434
Dec 19, 11 PM $ 0.0000761
+0.20%
$ 42.14 million $ 171,300
Dec 19, 10 PM $ 0.0000759
-0.93%
$ 42.06 million $ 171,127
Dec 19, 9 PM $ 0.0000766
+0.47%
$ 42.42 million $ 171,279
Dec 19, 8 PM $ 0.0000763
+0.12%
$ 42.23 million $ 171,484
Dec 19, 7 PM $ 0.0000762
-0.40%
$ 42.21 million $ 171,419
Dec 19, 6 PM $ 0.0000765
-0.28%
$ 42.37 million $ 183,558
Dec 19, 5 PM $ 0.0000767
+0.26%
$ 42.48 million $ 186,414
Dec 19, 4 PM $ 0.0000765
+0.09%
$ 42.38 million $ 187,428
Dec 19, 3 PM $ 0.0000765
-0.60%
$ 42.38 million $ 227,409
Dec 19, 2 PM $ 0.000077
-0.39%
$ 42.7 million $ 229,428
Dec 19, 1 PM $ 0.0000773
-1.27%
$ 42.81 million $ 229,407
Dec 19, 12 PM $ 0.0000783
-0.42%
$ 43.39 million $ 228,008
Dec 19, 11 AM $ 0.0000787
+0.08%
$ 43.57 million $ 228,142
Dec 19, 10 AM $ 0.0000786
-1.68%
$ 43.54 million $ 202,751
Dec 19, 9 AM $ 0.00008
+2.34%
$ 44.27 million $ 150,656
Dec 19, 8 AM $ 0.0000782
+3.17%
$ 43.28 million $ 162,775
Dec 19, 7 AM $ 0.0000762
+1.05%
$ 42.23 million $ 161,035
Dec 19, 6 AM $ 0.0000757
+0.81%
$ 41.93 million $ 138,865
Dec 19, 5 AM $ 0.0000751
-0.22%
$ 41.58 million $ 110,952
Dec 19, 4 AM $ 0.0000752
-0.41%
$ 41.64 million $ 114,660
Dec 19, 3 AM $ 0.0000758
+5.37%
$ 41.99 million $ 113,246
Dec 19, 2 AM $ 0.000072
-0.64%
$ 39.9 million $ 115,395
Dec 19, 1 AM $ 0.0000726
-0.41%
$ 40.18 million $ 162,709
Dec 19, 12 AM $ 0.0000723
-1.08%
$ 40.06 million $ 162,205
Dec 18, 11 PM $ 0.0000731
+1.18%
$ 40.5 million $ 161,743
Dec 18, 10 PM $ 0.0000722
-0.24%
$ 39.97 million $ 160,934
Dec 18, 9 PM $ 0.0000723
-0.17%
$ 40.05 million $ 161,883
Dec 18, 8 PM $ 0.0000725
-0.86%
$ 40.15 million $ 161,823
Dec 18, 7 PM $ 0.0000732
-2.88%
$ 40.55 million $ 161,762
Dec 18, 6 PM $ 0.0000754
-1.11%
$ 41.75 million $ 149,148
Dec 18, 5 PM $ 0.0000763
-2.08%
$ 42.24 million $ 146,446
Dec 18, 4 PM $ 0.0000782
-4.27%
$ 43.31 million $ 146,175
Dec 18, 3 PM $ 0.0000817
-3.49%
$ 45.23 million $ 104,887
Dec 18, 2 PM $ 0.0000846
-0.20%
$ 46.87 million $ 99,801
Dec 18, 1 PM $ 0.0000848
+0.05%
$ 46.97 million $ 100,565
Dec 18, 12 PM $ 0.0000848
-0.33%
$ 46.96 million $ 99,846
Dec 18, 11 AM $ 0.0000851
-2.63%
$ 47.12 million $ 127,590
Dec 18, 10 AM $ 0.0000874
-0.94%
$ 48.39 million $ 127,542
Dec 18, 9 AM $ 0.0000882
-0.01%
$ 48.85 million $ 127,458
Dec 18, 8 AM $ 0.0000882
+2.73%
$ 48.85 million $ 127,010
Dec 18, 7 AM $ 0.0000859
-1.59%
$ 47.55 million $ 160,387
Dec 18, 6 AM $ 0.000087
-0.56%
$ 48.17 million $ 159,876
Dec 18, 5 AM $ 0.0000873
-1.89%
$ 48.34 million $ 162,897
Dec 18, 4 AM $ 0.000089
-0.38%
$ 49.28 million $ 159,388
Dec 18, 3 AM $ 0.0000893
+2.20%
$ 49.47 million $ 161,169
Dec 18, 2 AM $ 0.0000874
-2.97%
$ 48.4 million $ 149,530
Dec 18, 1 AM $ 0.0000901
+0.07%
$ 49.89 million $ 144,414
Dec 18, 12 AM $ 0.00009
-0.06%
$ 49.86 million $ 145,785