TON Crystal (TON) historical data and Live price

ton-crystal

TON Crystal

TON
$ 0.091916 -7.746 % 0.0000048 BTC
MARKET CAP
113.44 M
24H VOLUME
4.337 M
CIRC.SUPPLY
1.234 B
MAX SUPPLY
Rank240
1H 0.02 %
24H -7.75 %
7D -20.34 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.1010.1040.0980.0994,176,826.24122,548,210.94
6/28/220.1090.110.0980.1013,948,477.13124,135,979.18
6/27/220.1110.1110.1080.1096,879,019.12134,865,356.71
6/26/220.1150.1150.110.1115,888,727.25136,414,383.02
6/25/220.1150.1180.1150.1154,652,529.34142,181,035.16
6/24/220.1180.1180.1140.1154,483,854.46142,122,270.62
6/23/220.1180.120.1150.1188,575,380.53145,004,324.03
6/22/220.1250.1250.1170.1188,737,575.89146,137,742.67
6/21/220.1240.130.1240.1249,629,885.07153,565,845.52
6/20/220.1320.1330.1240.1258,719,474.28154,144,354.39
6/19/220.1230.1330.120.1328,608,215.38163,336,586.6
6/18/220.1330.1340.1190.12315,820,490.79152,010,646.67
6/17/220.1380.1410.1320.1339,403,711.85164,293,625.49
6/16/220.1430.1480.1380.1388,007,336.82170,467,367.28
6/15/220.1480.1490.1360.14313,587,746.7176,321,818.24
6/14/220.150.1520.1440.14810,717,776.07182,701,074.6
6/13/220.1750.1750.150.1522,142,245.52185,050,100.1
6/12/220.180.1880.1750.17514,818,479.81216,127,252.93
6/11/220.1880.1920.180.1813,662,790.68221,732,246.92
6/10/220.2020.2050.1880.18915,246,128.31232,527,720.17
6/9/220.2050.2090.2020.20211,048,364.65249,570,204.24
6/8/220.2020.2070.2010.20512,424,117.27253,178,461.63
6/7/220.2110.2120.20.20115,665,402.7248,306,974.75
6/6/220.2170.2170.2090.21122,061,303.88260,479,805.58
6/5/220.220.2210.2160.21717,882,237.63267,283,221.96
6/4/220.2230.2230.2180.2215,145,288.04271,283,482.45
6/3/220.2270.2280.2230.22314,442,608.64275,194,673.14
6/2/220.2340.2370.2250.22713,217,077.27279,684,182.28
6/1/220.2330.2370.230.23410,391,977288,309,944.67
5/31/220.2230.2340.220.23310,199,225.27287,360,964.78
5/30/220.2240.2320.2220.2239,551,832.49274,736,565.22
5/29/220.2210.2290.220.2248,574,884.73275,609,133.66
5/28/220.2170.2170.2150.21610,467,659.93266,348,942.14
5/27/220.2120.220.2110.21710,303,218.73266,912,073.76
5/26/220.2170.2190.2120.21213,171,105.74261,367,929.25
5/25/220.2140.2190.210.2169,824,261.76266,277,131.19
5/24/220.2150.2180.210.2146,917,780.63263,557,607.19
5/23/220.210.2150.2070.2157,823,049264,140,268.14
5/22/220.2080.2140.2060.216,164,741.08258,447,340.45
5/21/220.2140.2160.2070.2087,667,419.89255,380,053.16
5/20/220.2290.230.2130.2143,031,135.83263,510,921.17
5/19/220.2260.230.2220.2296,828,520.04282,281,384.52
5/18/220.2390.2450.2250.2265,151,528.45278,194,835
5/17/220.240.2450.2370.2397,607,650.28293,440,667.77
5/16/220.2320.2430.2310.2412,024,000.83295,766,140.11
5/15/220.2380.2450.2310.2336,072,902.61286,596,406.51
5/14/220.240.2410.2290.239509,206.97293,581,644.27
5/13/220.2410.2450.2320.245,940,937.49294,957,822.76
5/12/220.2560.2890.2290.2418,409,933.78295,948,395.96
5/11/220.260.2690.2530.25612,960,682.74315,289,476.58
5/10/220.250.270.2480.265,974,734.26320,118,635.99
5/9/220.3010.3020.2440.253,443,244.42306,896,046.36
5/8/220.3240.3240.2910.3015,993,962.78370,360,868.85
5/7/220.3140.3280.3140.3245,844,475.66397,922,471.24
5/6/220.3270.3290.3070.3145,903,801.07385,791,485.73
5/5/220.3360.3370.3260.32712,035,690.05402,297,575.46
5/4/220.3360.3430.3320.33624,055,361.97412,775,717.06
5/3/220.3430.3480.3320.3364,386,108.81413,064,465.77
5/2/220.3490.3510.3330.3434,948,566.17421,206,272.99
5/1/220.3270.350.3220.3484,731,223.31428,273,762.99
4/30/220.3390.3440.3250.3273,561,518.51401,289,147.46
4/29/220.360.3630.3390.3395,454,987.89417,116,055.82
4/28/220.3690.3710.3570.366,034,467.41442,982,407.99
4/27/220.3740.3780.3650.3693,611,877.82453,192,582.03
4/26/220.3870.3880.350.3744,482,345.15459,095,814.69
4/25/220.3610.3890.3510.3875,209,961.68475,444,383.71
4/24/220.3610.3640.3540.3619,999,633443,332,451.48
4/23/220.3590.3620.3520.36114,767,564.21443,109,250.64
4/22/220.3710.3820.3580.35914,840,576.22441,418,468.28
4/21/220.3240.380.3190.3716,119,201.3454,939,047.29
4/20/220.3150.3340.3140.3245,917,090.24398,453,153.76
4/19/220.2790.320.2780.31513,064,569.79386,736,455.49
4/18/220.2460.280.240.2798,001,816.27342,575,066.75
4/17/220.2220.2480.2220.2462,157,352.55301,567,038.64
4/16/220.2250.2260.2210.2222,676,409.05272,596,520.92
4/15/220.2190.2260.2160.2253,593,742.58275,797,447.35
4/14/220.2350.2360.2190.2193,145,200.09269,150,791.24
4/13/220.220.2360.2190.2353,252,620.97288,679,655.58
4/12/220.2210.2220.2180.222,204,907.24270,073,344.48
4/11/220.2210.2310.2150.2212,641,074.61271,622,811.83
4/10/220.2150.2250.2150.2213,082,476.77271,370,538.94
4/9/220.2150.2210.2110.2153,422,222.17264,362,872.19
4/8/220.2120.220.2070.2163,185,067.63264,569,584.91
4/7/220.2150.2160.2030.2123,764,458.21260,327,058.78
4/6/220.2080.2190.2060.2153,043,392.39264,231,912.91
4/5/220.2170.2210.2080.2092,983,643.41255,986,603.26
4/4/220.2210.2230.2160.2182,104,322.37267,326,368.01
4/3/220.2210.2270.2150.2212,632,349.12270,687,448.86
4/2/220.2280.2360.2140.2212,718,115.83270,597,868.34
4/1/220.2220.2290.2180.2282,725,421.84279,870,006.4