Toncoin (TON) historical data and Live price

Toncoin

TON

$ 5.46 -1.713 %

0.00008455 BTC

MARKET CAP
18.973 B

24H VOLUME
244.121 M

CIRC.SUPPLY
3.472 B

MAX SUPPLY

TON

USD

Rank9

1H -0.98 %

24H -1.71 %

7D -16.12 %

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	5.704	5.973	5.468	5.554	273,806,057.7	19,283,404,029.7
4/23/24	5.934	6.06	5.473	5.704	295,497,595.55	19,799,571,796.34
4/22/24	6.144	6.215	5.83	5.934	240,589,343.01	20,599,998,340.79
4/21/24	6.217	6.297	6.011	6.144	208,390,924.15	21,327,224,325.21
4/20/24	6.077	6.349	5.933	6.217	314,342,826.56	21,581,111,316.98
4/19/24	6.509	7.229	5.989	6.077	1,140,717,248.76	21,092,574,045.54
4/18/24	6.084	6.599	5.819	6.509	438,199,382.75	22,594,581,709.09
4/17/24	6.342	6.671	6.039	6.084	428,261,504.2	21,118,245,251.91
4/16/24	6.56	6.678	5.944	6.342	481,935,483.37	22,012,660,510.15
4/15/24	6.762	7.215	6.541	6.56	595,783,529.08	22,769,210,062.5
4/14/24	5.949	6.795	5.742	6.762	658,770,775.97	23,471,360,006.06
4/13/24	6.652	6.942	5.353	5.949	898,910,547.51	20,646,437,247.13
4/12/24	7.252	7.457	5.388	6.652	746,936,694.13	23,088,562,414.33
4/11/24	6.772	7.652	6.71	7.252	748,229,369.51	25,170,046,240.94
4/10/24	6.694	6.952	6.404	6.772	531,292,512.2	23,504,615,049.3
4/9/24	6.343	7.081	6.321	6.694	786,378,293.2	23,232,036,900.48
4/8/24	5.37	6.498	5.33	6.343	559,121,631.08	22,012,836,355.88
4/7/24	5.479	5.489	5.336	5.37	106,856,795.84	18,637,549,799.82
4/6/24	5.34	5.552	5.294	5.479	161,084,649.98	19,016,073,684.34
4/5/24	5.091	5.5	5.061	5.34	260,003,890.13	18,531,466,017.07
4/4/24	4.963	5.143	4.896	5.091	132,111,579.02	17,670,015,745.75
4/3/24	4.854	5.218	4.739	4.963	152,639,480	17,223,705,027.06
4/2/24	5.343	5.378	4.854	4.854	204,049,389.69	16,845,913,727.92
4/1/24	5.415	5.52	5.103	5.343	244,563,941.56	18,541,390,823.19
3/31/24	5.257	5.428	5.099	5.415	165,373,287.02	18,791,752,197.01
3/30/24	5.021	5.353	4.997	5.257	178,324,742.06	18,244,778,890.19
3/29/24	4.903	5.154	4.78	5.021	149,322,318.2	17,424,303,563.58
3/28/24	4.964	5.123	4.805	4.903	141,043,720.99	17,014,135,543.74
3/27/24	5.038	5.109	4.821	4.964	186,003,452.35	17,228,053,450.02
3/26/24	5.366	5.415	5.002	5.038	270,981,771.69	17,484,408,641.96
3/25/24	4.967	5.673	4.947	5.366	413,749,679.25	18,620,601,511.57
3/24/24	4.82	5.134	4.81	4.967	276,734,344.4	17,237,192,076.86
3/23/24	4.441	5.287	4.401	4.82	423,112,004.87	16,725,159,469.19
3/22/24	4.065	4.482	4.043	4.441	190,927,155.74	15,411,145,875.39
3/21/24	4.231	4.334	4.047	4.065	104,768,323.41	14,103,627,763.42
3/20/24	3.796	4.334	3.713	4.231	239,366,080.39	14,678,295,871.73
3/19/24	3.829	4.008	3.566	3.796	191,262,979.01	13,168,854,452.96
3/18/24	3.861	4.035	3.641	3.829	154,401,043.49	13,283,179,542.72
3/17/24	3.525	4.056	3.335	3.868	127,002,162.28	13,417,602,867.84
3/16/24	3.88	3.912	3.481	3.525	99,364,508.82	12,228,352,805.32
3/15/24	4.029	4.14	3.55	3.88	169,945,207.66	13,458,255,436.46
3/14/24	4.321	4.357	3.801	4.029	247,882,847.48	13,977,060,801.81
3/13/24	4.082	4.58	4.045	4.321	491,530,187.96	14,987,301,112.49
3/12/24	3.288	4.193	3.268	4.082	338,852,121.93	14,160,335,633.05
3/11/24	2.821	3.342	2.73	3.288	214,123,484.89	11,403,399,388.55
3/10/24	2.878	2.882	2.776	2.821	68,747,624.73	9,785,226,852.8
3/9/24	2.841	2.917	2.784	2.878	80,921,520.03	9,980,629,143.11
3/8/24	2.755	2.844	2.694	2.841	116,437,278.88	9,852,205,056.28
3/7/24	2.683	2.765	2.675	2.755	73,459,753.97	9,555,959,568.01
3/6/24	2.592	2.755	2.561	2.683	150,164,384.46	9,304,358,951.78
3/5/24	2.738	2.754	2.419	2.592	141,944,254.73	8,989,446,078.66
3/4/24	2.676	2.775	2.653	2.738	101,356,209.07	9,497,421,565.67
3/3/24	2.721	2.733	2.564	2.676	66,164,720.48	9,281,884,382.97
3/2/24	2.71	2.755	2.66	2.721	86,850,172.65	9,437,586,202.2
3/1/24	2.481	2.888	2.449	2.709	162,897,530.72	9,394,292,533.25
2/29/24	2.512	2.738	2.445	2.482	132,974,405.22	8,606,479,094.23
2/28/24	2.158	2.928	2.146	2.512	295,883,054.97	8,711,743,366.29
2/27/24	2.143	2.197	2.133	2.158	45,853,809.31	7,484,477,836.18
2/26/24	2.121	2.146	2.099	2.143	44,278,173.99	7,430,224,299.28
2/25/24	2.111	2.141	2.091	2.121	31,058,690.12	7,354,857,599.17
2/24/24	2.078	2.15	2.067	2.111	31,654,545.83	7,319,215,904.86
2/23/24	2.086	2.123	2.065	2.078	37,832,646.51	7,204,262,564.51
2/22/24	2.126	2.152	2.085	2.086	40,474,293.22	7,232,492,879.94
2/21/24	2.212	2.213	2.104	2.126	44,188,456.8	7,372,564,171.53
2/20/24	2.271	2.298	2.194	2.212	42,163,356.31	7,669,731,573.46
2/19/24	2.271	2.294	2.232	2.271	23,745,637.02	7,873,427,064.55
2/18/24	2.232	2.292	2.22	2.271	21,362,413.85	7,874,082,418.77
2/17/24	2.152	2.239	2.127	2.231	33,660,078.01	7,735,615,555.36
2/16/24	2.207	2.236	2.148	2.152	37,007,679.94	7,461,526,156.27
2/15/24	2.203	2.261	2.176	2.207	43,656,100.3	7,652,066,415.2
2/14/24	2.165	2.215	2.148	2.203	32,745,954.12	7,637,039,895.81
2/13/24	2.21	2.251	2.163	2.163	41,305,144.66	7,500,143,549.03
2/12/24	2.084	2.225	2.075	2.21	54,465,219.11	7,643,045,474.7
2/11/24	2.078	2.13	2.078	2.084	29,098,309.89	7,205,779,059.09
2/10/24	2.085	2.09	2.053	2.078	24,162,805.98	7,186,366,258.29
2/9/24	2.068	2.09	2.064	2.085	33,822,272.67	7,209,533,873.83
2/8/24	2.046	2.087	2.044	2.068	28,333,546.83	7,150,269,270.33
2/7/24	2.048	2.055	2.032	2.047	27,069,902.46	7,078,507,530.84
2/6/24	2.05	2.061	2.047	2.048	22,238,915.12	7,083,189,602.47
2/5/24	2.049	2.069	2.038	2.05	22,010,051.2	7,089,487,308.29
2/4/24	2.041	2.072	2.016	2.049	23,686,828.75	7,084,246,114.7
2/3/24	2.046	2.057	2.032	2.041	17,847,446.21	7,058,010,048.05
2/2/24	2.078	2.107	2.046	2.046	24,498,998.33	7,073,833,166.83
2/1/24	2.067	2.087	2.032	2.078	27,162,532.5	7,184,386,352.68
1/31/24	2.082	2.099	2.056	2.067	27,904,821.79	7,145,805,780.83
1/30/24	2.114	2.132	2.082	2.083	26,131,517.1	7,201,283,182.92
1/29/24	2.116	2.134	2.108	2.114	18,493,881.73	7,308,792,023.98
1/28/24	2.085	2.131	2.084	2.116	14,950,658.26	7,302,683,201.63
1/27/24	2.082	2.102	2.06	2.085	14,590,209.03	7,209,870,095.45
1/26/24	2.041	2.123	2.041	2.082	24,764,711.86	7,199,076,411.14

Similar Coins