- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Toncoin (TON) historical data and Live price
Toncoin
TON$ 6.67 -0.725 % 
0.00009833 BTC
0.00009833 BTC MARKET CAP
16.783 B
16.783 B
24H VOLUME
160.524 M
160.524 M
CIRC.SUPPLY
2.516 B
2.516 B
MAX SUPPLY
Rank9
1H -0.08 %
24H -0.73 %
7D -9.23 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 6.613 | 6.817 | 6.613 | 6.719 | 173,221,306.4 | 16,907,584,321.81 |
| 7/25/24 | 6.855 | 6.862 | 6.484 | 6.613 | 293,104,800.37 | 16,640,742,385.41 |
| 7/24/24 | 6.863 | 6.995 | 6.839 | 6.855 | 185,086,886.68 | 17,250,390,456.01 |
| 7/23/24 | 6.977 | 7.007 | 6.813 | 6.863 | 229,554,994.33 | 17,259,570,192.7 |
| 7/22/24 | 7.168 | 7.207 | 6.934 | 6.977 | 229,331,374.22 | 17,545,655,928.79 |
| 7/21/24 | 7.272 | 7.306 | 7.061 | 7.167 | 196,773,566.98 | 18,025,246,999.76 |
| 7/20/24 | 7.302 | 7.351 | 7.272 | 7.272 | 140,650,545.5 | 18,288,701,393.2 |
| 7/19/24 | 7.253 | 7.312 | 7.222 | 7.302 | 197,733,941.66 | 18,361,863,584.2 |
| 7/18/24 | 7.115 | 7.27 | 7.106 | 7.253 | 206,892,596.94 | 18,221,312,598.41 |
| 7/17/24 | 7.277 | 7.336 | 7.115 | 7.115 | 230,215,149.93 | 17,872,034,546.9 |
| 7/16/24 | 7.629 | 7.64 | 7.268 | 7.276 | 287,520,091.8 | 18,277,288,139.06 |
| 7/15/24 | 7.431 | 7.629 | 7.39 | 7.629 | 261,722,865.04 | 19,159,843,606.24 |
| 7/14/24 | 7.279 | 7.444 | 7.272 | 7.433 | 182,644,257.92 | 18,633,739,927.38 |
| 7/13/24 | 7.332 | 7.366 | 7.277 | 7.28 | 158,840,675.56 | 18,249,875,525.77 |
| 7/12/24 | 7.314 | 7.375 | 7.219 | 7.332 | 221,030,170.31 | 18,381,307,511.86 |
| 7/11/24 | 7.26 | 7.313 | 7.135 | 7.313 | 228,774,183.22 | 18,332,694,891.81 |
| 7/10/24 | 7.303 | 7.422 | 7.232 | 7.26 | 211,594,276.99 | 18,198,798,810.9 |
| 7/9/24 | 7.118 | 7.346 | 7.116 | 7.303 | 249,181,913.3 | 18,303,025,536.2 |
| 7/8/24 | 7.072 | 7.357 | 6.894 | 7.118 | 437,327,914.17 | 17,838,042,505.17 |
| 7/7/24 | 7.607 | 7.607 | 7.058 | 7.073 | 311,076,497.81 | 17,725,848,881.58 |
| 7/6/24 | 7.224 | 7.697 | 7.216 | 7.607 | 343,691,111.45 | 19,064,543,266.39 |
| 7/5/24 | 7.145 | 7.296 | 6.435 | 7.223 | 742,497,312.01 | 18,066,665,670.41 |
| 7/4/24 | 7.883 | 7.892 | 7.065 | 7.146 | 538,742,048.49 | 17,825,198,930.4 |
| 7/3/24 | 8.081 | 8.104 | 7.75 | 7.884 | 389,590,641.95 | 19,398,114,876.56 |
| 7/2/24 | 7.738 | 8.082 | 7.729 | 8.082 | 298,929,926.67 | 19,884,276,503.95 |
| 7/1/24 | 7.637 | 7.811 | 7.587 | 7.739 | 194,510,689.49 | 19,037,350,325.05 |
| 6/30/24 | 7.6 | 7.72 | 7.573 | 7.636 | 167,404,823.89 | 18,784,751,343.48 |
| 6/29/24 | 7.484 | 7.662 | 7.457 | 7.6 | 157,847,146.31 | 18,694,774,571.22 |
| 6/28/24 | 7.779 | 7.779 | 7.439 | 7.485 | 208,562,009.63 | 18,410,761,927.01 |
| 6/27/24 | 7.636 | 7.835 | 7.574 | 7.778 | 263,039,325.91 | 19,131,177,348.67 |
| 6/26/24 | 7.49 | 7.661 | 7.413 | 7.638 | 241,080,241.77 | 18,786,784,273.62 |
| 6/25/24 | 7.488 | 7.709 | 7.449 | 7.489 | 309,236,942.6 | 18,411,599,747.2 |
| 6/24/24 | 7.509 | 7.585 | 7.151 | 7.485 | 423,572,944.23 | 18,401,057,300.06 |
| 6/23/24 | 7.337 | 7.721 | 7.333 | 7.513 | 299,662,847.79 | 18,468,353,925.14 |
| 6/22/24 | 7.109 | 7.344 | 7.067 | 7.337 | 162,105,927.28 | 18,036,723,387.01 |
| 6/21/24 | 7.15 | 7.312 | 7.053 | 7.11 | 295,950,589.74 | 17,477,787,487.09 |
| 6/20/24 | 6.949 | 7.27 | 6.934 | 7.15 | 258,372,075.62 | 17,575,677,636.23 |
| 6/19/24 | 7.134 | 7.229 | 6.8 | 6.949 | 314,184,039.93 | 16,944,771,394.19 |
| 6/18/24 | 7.696 | 7.696 | 6.929 | 7.135 | 496,456,274.52 | 17,395,254,008.84 |
| 6/17/24 | 7.944 | 8.007 | 7.623 | 7.696 | 385,535,237.17 | 18,764,037,711.18 |
| 6/16/24 | 7.911 | 8.079 | 7.762 | 7.944 | 260,687,414.16 | 19,327,931,468.47 |
| 6/15/24 | 8.177 | 8.235 | 7.873 | 7.911 | 359,049,365.54 | 19,246,574,734.07 |
| 6/14/24 | 7.756 | 8.211 | 7.75 | 8.177 | 690,256,712.09 | 19,894,316,053.6 |
| 6/13/24 | 7.466 | 7.758 | 7.341 | 7.756 | 466,684,285.5 | 18,868,063,683.07 |
| 6/12/24 | 6.94 | 7.564 | 6.895 | 7.467 | 412,193,447.93 | 18,164,661,707.92 |
| 6/11/24 | 7.222 | 7.241 | 6.762 | 6.939 | 277,715,652.5 | 16,874,755,997.25 |
| 6/10/24 | 7.111 | 7.222 | 6.999 | 7.222 | 238,586,340.97 | 17,560,909,333.44 |
| 6/9/24 | 7.031 | 7.16 | 6.917 | 7.111 | 246,335,084.46 | 17,292,358,051.54 |
| 6/8/24 | 7.212 | 7.428 | 6.999 | 7.033 | 257,312,227.42 | 17,100,685,167.59 |
| 6/7/24 | 7.536 | 7.74 | 6.857 | 7.213 | 503,389,718.86 | 17,528,153,542.39 |
| 6/6/24 | 7.197 | 7.541 | 7.13 | 7.536 | 306,885,618.79 | 18,313,332,529.26 |
| 6/5/24 | 7.312 | 7.776 | 7.132 | 7.197 | 512,581,200.32 | 17,380,014,487.84 |
| 6/4/24 | 6.814 | 7.312 | 6.731 | 7.312 | 355,355,807.65 | 17,647,704,155.01 |
| 6/3/24 | 6.818 | 7.026 | 6.568 | 6.814 | 353,333,408.89 | 16,438,935,364.98 |
| 6/2/24 | 6.286 | 6.974 | 6.278 | 6.818 | 377,229,378.87 | 16,447,920,886.59 |
| 6/1/24 | 6.338 | 6.364 | 6.27 | 6.286 | 127,590,232.33 | 15,165,129,700.02 |
| 5/31/24 | 6.466 | 6.479 | 6.326 | 6.338 | 140,549,136.21 | 15,288,209,204 |
| 5/30/24 | 6.492 | 6.551 | 6.34 | 6.478 | 166,527,215.25 | 15,626,108,664.73 |
| 5/29/24 | 6.463 | 6.574 | 6.416 | 6.492 | 169,988,028.91 | 15,654,855,357.26 |
| 5/28/24 | 6.392 | 6.493 | 6.236 | 6.463 | 170,539,814.02 | 22,459,071,246.5 |
| 5/27/24 | 6.309 | 6.505 | 6.309 | 6.392 | 163,615,770.69 | 22,211,123,769.13 |
| 5/26/24 | 6.377 | 6.431 | 6.286 | 6.309 | 108,700,712.57 | 21,920,336,789.35 |
| 5/25/24 | 6.392 | 6.482 | 6.291 | 6.377 | 137,752,816.98 | 22,159,471,655.92 |
| 5/24/24 | 6.203 | 6.398 | 6.068 | 6.392 | 148,520,884.92 | 22,210,800,997.24 |
| 5/23/24 | 6.532 | 6.718 | 6.021 | 6.203 | 342,714,877.58 | 21,553,394,834.13 |
| 5/22/24 | 6.322 | 6.613 | 6.19 | 6.532 | 321,803,301.61 | 22,695,739,455.9 |
| 5/21/24 | 6.556 | 6.712 | 6.316 | 6.322 | 281,188,452.96 | 21,965,152,876.7 |
| 5/20/24 | 6.261 | 6.626 | 6.218 | 6.556 | 249,736,074.66 | 22,778,310,735.6 |
| 5/19/24 | 6.397 | 6.561 | 6.239 | 6.261 | 170,287,351.12 | 21,755,269,777.52 |
| 5/18/24 | 6.62 | 6.656 | 6.374 | 6.397 | 233,193,557.22 | 22,225,132,474.98 |
| 5/17/24 | 6.771 | 6.779 | 6.553 | 6.62 | 372,977,555.41 | 22,998,650,021.97 |
| 5/16/24 | 6.995 | 7.054 | 6.355 | 6.771 | 828,819,443.56 | 23,525,004,428.84 |
| 5/15/24 | 6.848 | 7.137 | 6.829 | 6.995 | 350,166,791.94 | 24,302,107,544.73 |
| 5/14/24 | 7.021 | 7.193 | 6.587 | 6.848 | 491,939,883.61 | 23,789,935,183.88 |
| 5/13/24 | 6.951 | 7.444 | 6.762 | 7.021 | 839,225,133.56 | 24,391,649,925.5 |
| 5/12/24 | 6.886 | 7.066 | 6.825 | 6.951 | 296,325,363.97 | 24,147,694,014.75 |
| 5/11/24 | 6.774 | 6.983 | 6.624 | 6.886 | 328,410,800.39 | 23,921,461,325.15 |
| 5/10/24 | 6.399 | 7.181 | 6.312 | 6.774 | 771,730,098.83 | 23,529,914,865.16 |
| 5/5/24 | 5.754 | 5.982 | 5.585 | 5.966 | 186,032,096.07 | 20,721,720,600.72 |
| 5/4/24 | 5.694 | 5.835 | 5.67 | 5.754 | 175,472,980.99 | 19,985,329,975.68 |
| 5/3/24 | 5.139 | 5.799 | 5.114 | 5.694 | 323,130,319.54 | 19,775,100,327.62 |
| 5/2/24 | 4.886 | 5.259 | 4.689 | 5.139 | 207,607,592.06 | 17,847,372,190.12 |
| 5/1/24 | 5.158 | 5.163 | 4.607 | 4.886 | 272,864,704.59 | 16,968,249,125.28 |
| 4/30/24 | 5.308 | 5.414 | 5.001 | 5.158 | 259,423,705.4 | 17,913,565,899.93 |
| 4/29/24 | 5.423 | 5.485 | 5.18 | 5.308 | 126,154,331.5 | 18,433,419,543.75 |
| 4/28/24 | 5.399 | 5.591 | 5.385 | 5.423 | 125,234,664.01 | 18,830,976,699.8 |
| 4/27/24 | 5.322 | 5.431 | 5.177 | 5.399 | 165,795,624.88 | 18,748,929,096.98 |
| 4/26/24 | 5.41 | 5.455 | 5.278 | 5.322 | 168,793,234.36 | 18,480,116,705.22 |
| 4/25/24 | 5.554 | 5.625 | 5.148 | 5.41 | 242,945,506.66 | 18,783,949,168.46 |
| 4/24/24 | 5.704 | 5.973 | 5.468 | 5.554 | 273,806,057.7 | 19,283,404,029.7 |
