Toncoin (TON) historical data and Live price

toncoin

Toncoin

TON
$ 7.15 -6.239 % 0.00011698 BTC
MARKET CAP
17.581 B
24H VOLUME
357.998 M
CIRC.SUPPLY
2.458 B
MAX SUPPLY
Rank8
1H -1.84 %
24H -6.24 %
7D -8.05 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/247.3377.7217.3337.513299,662,847.7918,468,353,925.14
6/22/247.1097.3447.0677.337162,105,927.2818,036,723,387.01
6/21/247.157.3127.0537.11295,950,589.7417,477,787,487.09
6/20/246.9497.276.9347.15258,372,075.6217,575,677,636.23
6/19/247.1347.2296.86.949314,184,039.9316,944,771,394.19
6/18/247.6967.6966.9297.135496,456,274.5217,395,254,008.84
6/17/247.9448.0077.6237.696385,535,237.1718,764,037,711.18
6/16/247.9118.0797.7627.944260,687,414.1619,327,931,468.47
6/15/248.1778.2357.8737.911359,049,365.5419,246,574,734.07
6/14/247.7568.2117.758.177690,256,712.0919,894,316,053.6
6/13/247.4667.7587.3417.756466,684,285.518,868,063,683.07
6/12/246.947.5646.8957.467412,193,447.9318,164,661,707.92
6/11/247.2227.2416.7626.939277,715,652.516,874,755,997.25
6/10/247.1117.2226.9997.222238,586,340.9717,560,909,333.44
6/9/247.0317.166.9177.111246,335,084.4617,292,358,051.54
6/8/247.2127.4286.9997.033257,312,227.4217,100,685,167.59
6/7/247.5367.746.8577.213503,389,718.8617,528,153,542.39
6/6/247.1977.5417.137.536306,885,618.7918,313,332,529.26
6/5/247.3127.7767.1327.197512,581,200.3217,380,014,487.84
6/4/246.8147.3126.7317.312355,355,807.6517,647,704,155.01
6/3/246.8187.0266.5686.814353,333,408.8916,438,935,364.98
6/2/246.2866.9746.2786.818377,229,378.8716,447,920,886.59
6/1/246.3386.3646.276.286127,590,232.3315,165,129,700.02
5/31/246.4666.4796.3266.338140,549,136.2115,288,209,204
5/30/246.4926.5516.346.478166,527,215.2515,626,108,664.73
5/29/246.4636.5746.4166.492169,988,028.9115,654,855,357.26
5/28/246.3926.4936.2366.463170,539,814.0222,459,071,246.5
5/27/246.3096.5056.3096.392163,615,770.6922,211,123,769.13
5/26/246.3776.4316.2866.309108,700,712.5721,920,336,789.35
5/25/246.3926.4826.2916.377137,752,816.9822,159,471,655.92
5/24/246.2036.3986.0686.392148,520,884.9222,210,800,997.24
5/23/246.5326.7186.0216.203342,714,877.5821,553,394,834.13
5/22/246.3226.6136.196.532321,803,301.6122,695,739,455.9
5/21/246.5566.7126.3166.322281,188,452.9621,965,152,876.7
5/20/246.2616.6266.2186.556249,736,074.6622,778,310,735.6
5/19/246.3976.5616.2396.261170,287,351.1221,755,269,777.52
5/18/246.626.6566.3746.397233,193,557.2222,225,132,474.98
5/17/246.7716.7796.5536.62372,977,555.4122,998,650,021.97
5/16/246.9957.0546.3556.771828,819,443.5623,525,004,428.84
5/15/246.8487.1376.8296.995350,166,791.9424,302,107,544.73
5/14/247.0217.1936.5876.848491,939,883.6123,789,935,183.88
5/13/246.9517.4446.7627.021839,225,133.5624,391,649,925.5
5/12/246.8867.0666.8256.951296,325,363.9724,147,694,014.75
5/11/246.7746.9836.6246.886328,410,800.3923,921,461,325.15
5/10/246.3997.1816.3126.774771,730,098.8323,529,914,865.16
5/5/245.7545.9825.5855.966186,032,096.0720,721,720,600.72
5/4/245.6945.8355.675.754175,472,980.9919,985,329,975.68
5/3/245.1395.7995.1145.694323,130,319.5419,775,100,327.62
5/2/244.8865.2594.6895.139207,607,592.0617,847,372,190.12
5/1/245.1585.1634.6074.886272,864,704.5916,968,249,125.28
4/30/245.3085.4145.0015.158259,423,705.417,913,565,899.93
4/29/245.4235.4855.185.308126,154,331.518,433,419,543.75
4/28/245.3995.5915.3855.423125,234,664.0118,830,976,699.8
4/27/245.3225.4315.1775.399165,795,624.8818,748,929,096.98
4/26/245.415.4555.2785.322168,793,234.3618,480,116,705.22
4/25/245.5545.6255.1485.41242,945,506.6618,783,949,168.46
4/24/245.7045.9735.4685.554273,806,057.719,283,404,029.7
4/23/245.9346.065.4735.704295,497,595.5519,799,571,796.34
4/22/246.1446.2155.835.934240,589,343.0120,599,998,340.79
4/21/246.2176.2976.0116.144208,390,924.1521,327,224,325.21
4/20/246.0776.3495.9336.217314,342,826.5621,581,111,316.98
4/19/246.5097.2295.9896.0771,140,717,248.7621,092,574,045.54
4/18/246.0846.5995.8196.509438,199,382.7522,594,581,709.09
4/17/246.3426.6716.0396.084428,261,504.221,118,245,251.91
4/16/246.566.6785.9446.342481,935,483.3722,012,660,510.15
4/15/246.7627.2156.5416.56595,783,529.0822,769,210,062.5
4/14/245.9496.7955.7426.762658,770,775.9723,471,360,006.06
4/13/246.6526.9425.3535.949898,910,547.5120,646,437,247.13
4/12/247.2527.4575.3886.652746,936,694.1323,088,562,414.33
4/11/246.7727.6526.717.252748,229,369.5125,170,046,240.94
4/10/246.6946.9526.4046.772531,292,512.223,504,615,049.3
4/9/246.3437.0816.3216.694786,378,293.223,232,036,900.48
4/8/245.376.4985.336.343559,121,631.0822,012,836,355.88
4/7/245.4795.4895.3365.37106,856,795.8418,637,549,799.82
4/6/245.345.5525.2945.479161,084,649.9819,016,073,684.34
4/5/245.0915.55.0615.34260,003,890.1318,531,466,017.07
4/4/244.9635.1434.8965.091132,111,579.0217,670,015,745.75
4/3/244.8545.2184.7394.963152,639,48017,223,705,027.06
4/2/245.3435.3784.8544.854204,049,389.6916,845,913,727.92
4/1/245.4155.525.1035.343244,563,941.5618,541,390,823.19
3/31/245.2575.4285.0995.415165,373,287.0218,791,752,197.01
3/30/245.0215.3534.9975.257178,324,742.0618,244,778,890.19
3/29/244.9035.1544.785.021149,322,318.217,424,303,563.58
3/28/244.9645.1234.8054.903141,043,720.9917,014,135,543.74
3/27/245.0385.1094.8214.964186,003,452.3517,228,053,450.02
3/26/245.3665.4155.0025.038270,981,771.6917,484,408,641.96
3/25/244.9675.6734.9475.366413,749,679.2518,620,601,511.57
3/24/244.825.1344.814.967276,734,344.417,237,192,076.86
3/23/244.4415.2874.4014.82423,112,004.8716,725,159,469.19
3/22/244.0654.4824.0434.441190,927,155.7415,411,145,875.39