Tokamak Network (TON) historical data and Live price

Tokamak Network

TON

$ 2.25 -6.374 %

0.00003494 BTC

MARKET CAP
98.572 M

24H VOLUME
3.101 M

CIRC.SUPPLY
43.841 M

MAX SUPPLY

TON

USD

Rank447

1H -1.26 %

24H -6.37 %

7D 0.23 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	2.418	2.657	2.335	2.402	2,895,493.53	105,286,985.51
4/23/24	2.327	3.062	2.281	2.418	5,084,568.23	106,004,942.14
4/22/24	2.333	2.573	2.287	2.327	7,116,122.81	102,021,488.19
4/21/24	2.332	2.538	2.174	2.333	3,302,084.21	102,279,112.01
4/20/24	2.433	2.55	2.176	2.332	2,034,531.17	102,254,113.43
4/19/24	2.359	3.945	2.045	2.433	3,211,610.86	106,670,682.6
4/18/24	2.245	3.256	2.076	2.359	3,126,963.42	103,405,991.16
4/17/24	2.525	3.557	2.078	2.245	3,024,188.37	98,440,863.7
4/16/24	2.367	3.244	2.19	2.525	4,772,118.61	110,716,296.02
4/15/24	2.465	3.36	2.261	2.367	28,911,122.3	103,785,731.56
4/14/24	2.644	3.525	2.339	2.465	5,285,742.04	108,070,448.61
4/13/24	2.802	3.318	2.095	2.644	6,758,111.23	115,906,311.38
4/12/24	3.333	6.989	2.48	2.802	9,104,180.58	122,835,880.04
4/11/24	2.861	3.336	2.726	3.333	13,920,466.74	146,120,999.35
4/10/24	3.843	4.059	2.729	2.861	64,582,596.2	125,413,938.39
4/9/24	3.717	4.046	2.826	3.843	8,064,295.07	168,494,732.67
4/8/24	3.543	3.959	2.737	3.717	8,025,538.88	162,964,524.53
4/7/24	3.108	3.546	2.707	3.543	2,597,530.81	155,311,086.98
4/6/24	3.084	3.549	2.733	3.108	3,103,931.94	136,250,726.11
4/5/24	2.992	3.291	2.893	3.084	3,346,038.33	135,203,418.57
4/4/24	2.756	3.1	2.688	2.992	4,150,772.18	131,155,534.11
4/3/24	2.601	3.148	2.598	2.756	8,233,601.69	120,813,990.54
4/2/24	2.978	3.139	2.601	2.601	6,357,051.49	114,029,156.65
4/1/24	3.064	3.184	2.869	2.978	8,643,400.68	130,565,119.12
3/31/24	2.947	3.306	2.929	3.064	13,902,842.2	134,318,865.26
3/30/24	2.998	3.127	2.927	2.947	3,395,323.48	129,202,601.18
3/29/24	3.006	3.133	2.947	2.998	6,868,312.88	131,416,151.42
3/28/24	2.934	3.101	2.874	3.006	9,513,994.18	131,802,286.72
3/27/24	3.08	3.202	2.838	2.934	15,036,633.68	128,645,468.72
3/26/24	3.097	3.159	2.929	3.08	20,081,794.36	135,031,019.85
3/25/24	2.835	3.105	2.735	3.097	9,551,289.5	135,778,811.75
3/24/24	2.693	2.836	2.63	2.834	10,303,453.73	124,269,436.53
3/23/24	2.773	3.023	2.683	2.693	90,312,936.37	118,071,657.35
3/22/24	2.723	2.795	2.601	2.773	5,718,610.38	121,586,569.17
3/21/24	2.769	2.942	2.668	2.723	20,315,563.18	119,369,810.47
3/20/24	2.457	2.769	2.383	2.769	7,468,017.42	121,395,424.26
3/19/24	2.664	2.875	2.365	2.457	10,636,330.04	107,712,600.93
3/18/24	2.808	2.906	2.59	2.664	6,790,947.82	116,790,086.27
3/17/24	2.735	2.817	2.491	2.814	7,996,259.73	123,350,304.94
3/16/24	2.963	3.305	2.684	2.735	6,494,769.53	119,927,979.13
3/15/24	3.119	3.139	2.746	2.963	11,778,637.36	129,909,285.18
3/14/24	3.185	3.32	2.926	3.119	21,102,614.98	136,755,809.83
3/13/24	3.182	3.289	3.091	3.185	12,540,518.15	139,641,530.15
3/12/24	3.231	3.428	2.983	3.182	23,253,060.98	139,489,569.43
3/11/24	2.98	3.286	2.829	3.231	27,559,425.51	141,673,401.14
3/10/24	3.034	3.043	2.925	2.98	7,381,709.71	130,662,339.09
3/9/24	3.04	3.125	2.945	3.034	13,945,712.38	133,003,743.83
3/8/24	2.957	3.314	2.868	3.04	35,473,656.33	133,272,626.3
3/7/24	2.884	2.957	2.793	2.957	11,358,986.31	129,623,019.72
3/6/24	2.635	2.904	2.513	2.884	24,042,713.28	126,432,413.01
3/5/24	2.754	2.887	2.432	2.635	21,812,817.54	115,539,996.82
3/4/24	2.586	2.782	2.535	2.744	14,220,251.51	120,303,198.95
3/3/24	2.631	2.681	2.393	2.587	14,221,095.07	113,403,091.34
3/2/24	2.589	2.697	2.531	2.635	19,470,254.24	115,522,052.27
3/1/24	2.436	2.61	2.401	2.587	22,659,913.17	113,397,201.48
2/29/24	2.348	2.448	2.303	2.436	15,649,995.33	106,787,111.66
2/28/24	2.282	2.386	2.259	2.352	13,420,346.52	103,114,958.73
2/27/24	2.292	2.292	2.254	2.281	4,644,693.01	100,010,677.63
2/26/24	2.236	2.337	2.217	2.293	15,701,144.57	100,537,680.48
2/25/24	2.283	2.284	2.209	2.236	3,328,361.92	98,019,642.08
2/24/24	2.255	2.364	2.249	2.282	13,694,870.67	100,055,473.29
2/23/24	2.3	2.309	2.09	2.255	3,563,287.81	98,849,044.15
2/22/24	2.327	2.332	2.27	2.31	4,341,152.88	101,269,908.07
2/21/24	2.345	2.345	2.25	2.323	6,969,021.09	101,848,707.62
2/20/24	2.425	2.425	2.288	2.345	14,685,022.79	102,807,732.34
2/19/24	2.544	2.548	2.419	2.426	27,400,641.24	106,353,447.49
2/18/24	2.592	2.732	2.425	2.54	127,117,928.46	111,342,820.16
2/17/24	2.16	2.638	2.156	2.587	170,975,160.27	113,421,592.37
2/16/24	2.144	2.164	2.102	2.16	4,133,446.94	94,710,282.93
2/15/24	2.092	2.149	2.061	2.135	5,864,070.98	93,614,264.9
2/14/24	2.044	2.098	2.035	2.092	2,456,485.92	91,727,521.62
2/13/24	2.071	2.098	2.028	2.046	2,970,859.91	89,698,747.52
2/12/24	2.055	2.152	2.022	2.068	11,263,192.8	90,658,872.42
2/11/24	2.028	2.069	2.022	2.054	5,349,723.82	90,047,695.31
2/10/24	2.035	2.036	1.995	2.028	1,762,494.87	88,917,925.45
2/9/24	2.016	2.044	2.013	2.036	1,880,242.62	89,260,746.52
2/8/24	1.991	2.033	1.987	2.015	1,679,637.14	88,341,709.01
2/7/24	2.002	2.009	1.951	1.991	1,575,811.25	87,292,476.43
2/6/24	1.992	2.012	1.991	2.002	1,155,932.45	87,780,747.7
2/5/24	2.006	2.012	1.973	1.992	1,495,264.18	87,326,325.33
2/4/24	2.018	2.028	1.995	2.007	951,321.27	87,984,131.34
2/3/24	2.017	2.026	2.008	2.018	1,045,708.13	88,451,762.7
2/2/24	2.035	2.086	2.006	2.017	1,446,154.53	88,411,632.46
2/1/24	2.015	2.034	1.958	2.034	2,427,760.24	87,979,383.57
1/31/24	2.052	2.188	1.996	2.015	15,522,388.85	87,171,183.79
1/30/24	2.093	2.096	2.046	2.051	2,843,140.22	88,725,462.83
1/29/24	2.07	2.093	2.042	2.093	2,227,677	90,525,536.94
1/28/24	2.087	2.106	2.056	2.068	2,230,949.3	89,461,126.86
1/27/24	2.079	2.097	2.045	2.084	2,243,720.57	90,130,636.23
1/26/24	2.026	2.112	2.013	2.079	4,620,632.85	89,934,554.48

Similar Coins