TonCoin (TONCOIN) historical data and Live price

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

TONCOIN

USD

Rank208

1H -0.94 %

24H -12.94 %

7D 1.21 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	1.302	1.337	1.208	1.208	4,461,948.74	1,475,707,317.38
6/28/22	1.287	1.415	1.251	1.302	8,377,236.75	1,589,797,882.55
6/27/22	1.066	1.306	1.052	1.287	5,811,246	1,571,941,714.72
6/26/22	1.086	1.102	1.064	1.066	1,213,961.74	1,302,016,840.9
6/25/22	1.095	1.096	1.057	1.086	1,508,186.62	1,326,870,566.34
6/24/22	1.099	1.118	1.091	1.095	1,751,049.55	1,337,024,094.25
6/23/22	1.057	1.099	1.055	1.099	1,913,469.64	1,342,684,085.79
6/22/22	1.095	1.096	1.036	1.057	2,944,892.9	1,290,572,025.63
6/21/22	1.088	1.133	1.068	1.095	91,496,548.9	1,337,625,920.55
6/20/22	0.919	1.113	0.909	1.088	5,973,389.72	1,328,713,062.49
6/19/22	0.818	0.919	0.78	0.919	4,142,306.75	1,122,235,012.73
6/18/22	0.863	0.868	0.758	0.818	3,767,764.17	999,357,911.53
6/17/22	0.851	0.876	0.839	0.862	2,531,449.53	1,053,144,968.08
6/16/22	0.925	0.941	0.839	0.851	3,593,984.41	1,039,022,036.91
6/15/22	0.948	0.948	0.844	0.925	5,785,162.86	1,130,373,115.33
6/14/22	0.957	1.002	0.914	0.948	2,243,559.97	1,158,459,737.8
6/13/22	1.1	1.101	0.944	0.957	3,376,091.84	1,168,675,525.93
6/12/22	1.159	1.164	1.089	1.1	1,828,642.16	1,343,189,225.19
6/11/22	1.25	1.26	1.157	1.159	1,460,231.84	1,415,746,440.61
6/10/22	1.284	1.289	1.241	1.25	1,169,747.1	1,526,714,389.53
6/9/22	1.259	1.311	1.251	1.285	1,434,781.3	1,569,352,317.83
6/8/22	1.296	1.301	1.258	1.259	797,520.27	1,537,543,765.02
6/7/22	1.311	1.323	1.266	1.295	1,205,704.64	1,581,698,623.26
6/6/22	1.277	1.324	1.274	1.311	2,014,296.09	1,601,542,201.94
6/5/22	1.275	1.293	1.27	1.277	1,447,179.9	1,559,639,851.82
6/4/22	1.242	1.285	1.242	1.275	1,349,103.48	1,557,123,873.8
6/3/22	1.242	1.243	1.196	1.242	1,722,824.65	1,517,504,491
6/2/22	1.254	1.258	1.216	1.242	1,452,223.92	1,516,674,781.07
6/1/22	1.379	1.382	1.239	1.255	1,699,289.29	1,532,471,982
5/31/22	1.378	1.415	1.364	1.379	2,831,416.49	1,684,772,667.87
5/30/22	1.265	1.38	1.254	1.377	3,389,202.75	1,681,920,566.06
5/29/22	1.254	1.269	1.2	1.265	3,183,499.94	1,545,324,501.79
5/28/22	1.23	1.243	1.225	1.23	1,948,415.04	1,502,290,351.87
5/27/22	1.288	1.311	1.228	1.229	3,037,732.82	1,501,239,744.09
5/26/22	1.391	1.396	1.274	1.288	8,522,756.63	1,573,386,857.23
5/25/22	1.37	1.405	1.325	1.39	11,314,039.63	1,697,824,726.32
5/24/22	1.372	1.381	1.35	1.37	16,476,856.07	1,673,863,981.3
5/23/22	1.488	1.488	1.366	1.371	13,416,628.51	1,674,984,306.19
5/22/22	1.439	1.523	1.439	1.488	2,903,968.01	1,817,128,500.87
5/21/22	1.465	1.468	1.419	1.44	1,989,546.53	1,758,434,774.79
5/20/22	1.572	1.572	1.458	1.465	2,523,518.91	1,788,942,172.31
5/19/22	1.554	1.603	1.547	1.572	2,582,552.99	1,920,375,395.96
5/18/22	1.618	1.634	1.548	1.554	2,723,889.24	1,898,172,374.42
5/17/22	1.65	1.689	1.562	1.618	3,585,789.87	1,976,830,662.32
5/16/22	1.64	1.664	1.597	1.65	4,453,183.67	2,014,766,987.75
5/15/22	1.576	1.641	1.533	1.64	2,568,692.04	2,003,352,994.74
5/14/22	1.558	1.583	1.496	1.576	2,497,608.24	1,924,488,474.37
5/13/22	1.499	1.725	1.488	1.56	4,565,834.89	1,904,851,272.42
5/12/22	1.475	1.543	1.326	1.501	5,981,965.63	1,833,256,955.22
5/11/22	1.781	1.784	1.416	1.475	8,010,835.36	1,802,176,458.84
5/10/22	1.757	1.832	1.736	1.78	5,208,034.59	2,174,522,693.9
5/9/22	1.95	2.002	1.751	1.758	8,992,594.21	2,147,258,009.47
5/8/22	1.784	1.951	1.66	1.949	5,916,159.67	2,380,599,606.31
5/7/22	1.834	1.846	1.77	1.785	1,576,080.03	2,179,872,339.31
5/6/22	1.891	1.897	1.808	1.833	2,612,338.45	2,238,572,342.47
5/5/22	1.976	1.982	1.872	1.892	3,340,648.94	2,310,393,371.59
5/4/22	1.868	1.991	1.863	1.976	3,164,045.11	2,414,052,868.66
5/3/22	1.875	1.882	1.834	1.875	2,519,272.4	2,290,038,240.06
5/2/22	1.899	1.914	1.824	1.876	3,074,389.77	2,290,750,647.63
5/1/22	1.892	1.944	1.892	1.899	3,130,642.44	2,319,386,199.4
4/30/22	2.055	2.055	1.88	1.891	5,522,602.45	2,309,074,791.17
4/29/22	2.255	2.256	2.054	2.056	10,570,817.17	2,510,901,238.03
4/28/22	2.264	2.335	2.199	2.255	4,274,918.33	2,754,809,041.11
4/27/22	2.111	2.294	2.094	2.264	8,016,951.35	2,764,665,310.61
4/26/22	2.012	2.114	1.976	2.111	3,951,292.05	2,578,391,633.36
4/25/22	2.02	2.02	1.915	2.012	2,178,406.34	2,457,200,149.29
4/24/22	2.045	2.047	1.977	2.019	1,945,935.04	2,466,577,208.29
4/23/22	2.148	2.149	2.03	2.045	2,260,350.2	2,498,070,658.4
4/22/22	2.198	2.24	2.141	2.148	5,428,338.84	2,623,462,512.72
4/21/22	2.006	2.312	2.001	2.199	8,891,509.24	2,685,912,250.85
4/20/22	1.994	2.091	1.973	2.006	2,771,854.03	2,450,463,571.05
4/19/22	1.981	2.038	1.976	1.994	6,923,828.82	2,435,736,392.15
4/18/22	1.99	2.002	1.946	1.981	5,645,645.21	2,419,134,351.99
4/17/22	2.02	2.029	1.969	1.99	5,743,578.67	2,430,355,625.19
4/16/22	2.012	2.035	1.98	2.02	5,904,250.1	2,466,871,807.5
4/15/22	1.979	2.012	1.944	2.012	5,662,047.74	2,457,657,770.57
4/14/22	1.973	1.993	1.93	1.979	5,131,643.18	2,417,180,495.15
4/13/22	1.981	2.01	1.927	1.973	7,014,038.49	2,410,060,644.43
4/12/22	1.943	2.047	1.943	1.981	12,180,302.64	2,419,533,329.32
4/11/22	1.908	1.969	1.839	1.943	12,306,513.45	2,373,044,492.84
4/10/22	1.838	1.978	1.824	1.909	5,623,509.49	2,331,773,252.55
4/9/22	1.819	1.844	1.807	1.838	3,777,541.81	2,244,928,049.32
4/8/22	1.827	1.863	1.799	1.819	5,467,356.05	2,221,461,130.7
4/7/22	1.691	1.844	1.687	1.827	5,921,711.04	2,231,997,450.09
4/6/22	1.765	1.767	1.674	1.691	6,526,068.94	2,065,032,921.22
4/5/22	1.828	1.833	1.764	1.764	4,353,317.61	2,154,524,211.54
4/4/22	1.888	1.897	1.807	1.828	4,864,174.23	2,233,080,226.39
4/3/22	1.871	1.905	1.866	1.889	4,067,386.69	2,306,616,410.92
4/2/22	1.911	1.926	1.865	1.871	4,606,075.84	2,285,023,931.84
4/1/22	1.882	1.939	1.832	1.911	4,715,301.43	2,334,314,367.69

Similar Coins