TonCoin (TONCOIN) historical data and Live price

toncoin

TonCoin

TONCOIN
$ 1.08 -12.937 % 0.00005696 BTC
MARKET CAP
1.319 B
24H VOLUME
5.485 M
CIRC.SUPPLY
1.221 B
MAX SUPPLY
5 B
Rank208
1H -0.94 %
24H -12.94 %
7D 1.21 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/221.3021.3371.2081.2084,461,948.741,475,707,317.38
6/28/221.2871.4151.2511.3028,377,236.751,589,797,882.55
6/27/221.0661.3061.0521.2875,811,2461,571,941,714.72
6/26/221.0861.1021.0641.0661,213,961.741,302,016,840.9
6/25/221.0951.0961.0571.0861,508,186.621,326,870,566.34
6/24/221.0991.1181.0911.0951,751,049.551,337,024,094.25
6/23/221.0571.0991.0551.0991,913,469.641,342,684,085.79
6/22/221.0951.0961.0361.0572,944,892.91,290,572,025.63
6/21/221.0881.1331.0681.09591,496,548.91,337,625,920.55
6/20/220.9191.1130.9091.0885,973,389.721,328,713,062.49
6/19/220.8180.9190.780.9194,142,306.751,122,235,012.73
6/18/220.8630.8680.7580.8183,767,764.17999,357,911.53
6/17/220.8510.8760.8390.8622,531,449.531,053,144,968.08
6/16/220.9250.9410.8390.8513,593,984.411,039,022,036.91
6/15/220.9480.9480.8440.9255,785,162.861,130,373,115.33
6/14/220.9571.0020.9140.9482,243,559.971,158,459,737.8
6/13/221.11.1010.9440.9573,376,091.841,168,675,525.93
6/12/221.1591.1641.0891.11,828,642.161,343,189,225.19
6/11/221.251.261.1571.1591,460,231.841,415,746,440.61
6/10/221.2841.2891.2411.251,169,747.11,526,714,389.53
6/9/221.2591.3111.2511.2851,434,781.31,569,352,317.83
6/8/221.2961.3011.2581.259797,520.271,537,543,765.02
6/7/221.3111.3231.2661.2951,205,704.641,581,698,623.26
6/6/221.2771.3241.2741.3112,014,296.091,601,542,201.94
6/5/221.2751.2931.271.2771,447,179.91,559,639,851.82
6/4/221.2421.2851.2421.2751,349,103.481,557,123,873.8
6/3/221.2421.2431.1961.2421,722,824.651,517,504,491
6/2/221.2541.2581.2161.2421,452,223.921,516,674,781.07
6/1/221.3791.3821.2391.2551,699,289.291,532,471,982
5/31/221.3781.4151.3641.3792,831,416.491,684,772,667.87
5/30/221.2651.381.2541.3773,389,202.751,681,920,566.06
5/29/221.2541.2691.21.2653,183,499.941,545,324,501.79
5/28/221.231.2431.2251.231,948,415.041,502,290,351.87
5/27/221.2881.3111.2281.2293,037,732.821,501,239,744.09
5/26/221.3911.3961.2741.2888,522,756.631,573,386,857.23
5/25/221.371.4051.3251.3911,314,039.631,697,824,726.32
5/24/221.3721.3811.351.3716,476,856.071,673,863,981.3
5/23/221.4881.4881.3661.37113,416,628.511,674,984,306.19
5/22/221.4391.5231.4391.4882,903,968.011,817,128,500.87
5/21/221.4651.4681.4191.441,989,546.531,758,434,774.79
5/20/221.5721.5721.4581.4652,523,518.911,788,942,172.31
5/19/221.5541.6031.5471.5722,582,552.991,920,375,395.96
5/18/221.6181.6341.5481.5542,723,889.241,898,172,374.42
5/17/221.651.6891.5621.6183,585,789.871,976,830,662.32
5/16/221.641.6641.5971.654,453,183.672,014,766,987.75
5/15/221.5761.6411.5331.642,568,692.042,003,352,994.74
5/14/221.5581.5831.4961.5762,497,608.241,924,488,474.37
5/13/221.4991.7251.4881.564,565,834.891,904,851,272.42
5/12/221.4751.5431.3261.5015,981,965.631,833,256,955.22
5/11/221.7811.7841.4161.4758,010,835.361,802,176,458.84
5/10/221.7571.8321.7361.785,208,034.592,174,522,693.9
5/9/221.952.0021.7511.7588,992,594.212,147,258,009.47
5/8/221.7841.9511.661.9495,916,159.672,380,599,606.31
5/7/221.8341.8461.771.7851,576,080.032,179,872,339.31
5/6/221.8911.8971.8081.8332,612,338.452,238,572,342.47
5/5/221.9761.9821.8721.8923,340,648.942,310,393,371.59
5/4/221.8681.9911.8631.9763,164,045.112,414,052,868.66
5/3/221.8751.8821.8341.8752,519,272.42,290,038,240.06
5/2/221.8991.9141.8241.8763,074,389.772,290,750,647.63
5/1/221.8921.9441.8921.8993,130,642.442,319,386,199.4
4/30/222.0552.0551.881.8915,522,602.452,309,074,791.17
4/29/222.2552.2562.0542.05610,570,817.172,510,901,238.03
4/28/222.2642.3352.1992.2554,274,918.332,754,809,041.11
4/27/222.1112.2942.0942.2648,016,951.352,764,665,310.61
4/26/222.0122.1141.9762.1113,951,292.052,578,391,633.36
4/25/222.022.021.9152.0122,178,406.342,457,200,149.29
4/24/222.0452.0471.9772.0191,945,935.042,466,577,208.29
4/23/222.1482.1492.032.0452,260,350.22,498,070,658.4
4/22/222.1982.242.1412.1485,428,338.842,623,462,512.72
4/21/222.0062.3122.0012.1998,891,509.242,685,912,250.85
4/20/221.9942.0911.9732.0062,771,854.032,450,463,571.05
4/19/221.9812.0381.9761.9946,923,828.822,435,736,392.15
4/18/221.992.0021.9461.9815,645,645.212,419,134,351.99
4/17/222.022.0291.9691.995,743,578.672,430,355,625.19
4/16/222.0122.0351.982.025,904,250.12,466,871,807.5
4/15/221.9792.0121.9442.0125,662,047.742,457,657,770.57
4/14/221.9731.9931.931.9795,131,643.182,417,180,495.15
4/13/221.9812.011.9271.9737,014,038.492,410,060,644.43
4/12/221.9432.0471.9431.98112,180,302.642,419,533,329.32
4/11/221.9081.9691.8391.94312,306,513.452,373,044,492.84
4/10/221.8381.9781.8241.9095,623,509.492,331,773,252.55
4/9/221.8191.8441.8071.8383,777,541.812,244,928,049.32
4/8/221.8271.8631.7991.8195,467,356.052,221,461,130.7
4/7/221.6911.8441.6871.8275,921,711.042,231,997,450.09
4/6/221.7651.7671.6741.6916,526,068.942,065,032,921.22
4/5/221.8281.8331.7641.7644,353,317.612,154,524,211.54
4/4/221.8881.8971.8071.8284,864,174.232,233,080,226.39
4/3/221.8711.9051.8661.8894,067,386.692,306,616,410.92
4/2/221.9111.9261.8651.8714,606,075.842,285,023,931.84
4/1/221.8821.9391.8321.9114,715,301.432,334,314,367.69