Toncoin (TON) historical data and Live price

Toncoin

TON

$ 2.41 -1.507 %

0.0000639 BTC

MARKET CAP
8.278 B

24H VOLUME
43.72 M

CIRC.SUPPLY
3.432 B

MAX SUPPLY

TON

USD

Rank11

1H 0.36 %

24H -1.51 %

7D 0.03 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/28/23	2.451	2.476	2.415	2.438	48,875,489.97	8,366,487,705.03
11/27/23	2.395	2.452	2.332	2.451	55,947,511.83	8,411,868,537.93
11/26/23	2.365	2.41	2.322	2.395	29,843,289.12	8,218,412,962.03
11/25/23	2.387	2.415	2.34	2.365	37,108,662.92	8,116,710,731.45
11/24/23	2.42	2.456	2.379	2.387	40,316,190.54	8,191,781,707.12
11/23/23	2.394	2.462	2.355	2.42	41,369,248.93	8,304,166,625.94
11/22/23	2.293	2.444	2.293	2.394	40,438,673.61	8,217,581,623.5
11/21/23	2.33	2.395	2.293	2.293	38,251,715.14	7,870,046,161.19
11/20/23	2.372	2.39	2.325	2.33	34,598,616.03	7,995,347,898.03
11/19/23	2.364	2.397	2.336	2.372	28,334,472.29	8,141,704,132.26
11/18/23	2.316	2.38	2.24	2.364	46,783,683.52	8,113,932,951.54
11/17/23	2.281	2.332	2.234	2.316	56,193,611.36	7,949,207,135.81
11/16/23	2.389	2.477	2.26	2.281	72,770,546.43	7,828,280,098.4
11/15/23	2.259	2.403	2.245	2.39	68,454,894.76	8,201,908,469.05
11/14/23	2.35	2.395	2.251	2.259	53,278,449.31	7,751,598,109.89
11/13/23	2.508	2.513	2.35	2.35	47,509,133.74	8,065,006,770.73
11/12/23	2.383	2.517	2.339	2.508	61,517,783.22	8,608,451,417.66
11/11/23	2.486	2.495	2.371	2.381	59,526,193.98	8,173,026,182.09
11/10/23	2.471	2.587	2.417	2.487	67,985,285.78	8,533,420,791.75
11/9/23	2.66	2.712	2.404	2.47	106,289,769.19	8,477,997,726.11
11/8/23	2.545	2.761	2.54	2.66	89,216,132.49	9,129,676,335.52
11/7/23	2.438	2.581	2.368	2.544	68,858,939.42	8,732,212,138.46
11/6/23	2.272	2.476	2.272	2.438	23,505,166.65	8,365,420,257.59
11/5/23	2.226	2.311	2.224	2.277	13,417,992.46	7,812,735,633.51
11/4/23	2.246	2.27	2.216	2.226	14,046,827.9	7,640,330,973.79
11/3/23	2.235	2.268	2.171	2.246	34,325,318.15	7,706,623,550.4
11/2/23	2.2	2.281	2.168	2.235	70,146,503.67	7,671,074,068.09
11/1/23	2.186	2.232	2.131	2.2	45,799,885.81	7,548,816,288.37
10/31/23	2.121	2.286	2.111	2.186	78,597,959.75	7,503,154,458.7
10/30/23	2.059	2.126	2.059	2.121	26,036,378.72	7,279,344,827.05
10/29/23	2.052	2.116	2.021	2.059	7,250,745.33	7,065,506,885.14
10/28/23	2.058	2.112	2.037	2.052	8,703,669.82	7,043,446,629.14
10/27/23	2.124	2.135	2.033	2.058	17,044,760.16	7,062,114,772.19
10/26/23	2.136	2.182	2.076	2.125	43,667,080.09	7,291,307,010.83
10/25/23	2.13	2.155	2.121	2.136	41,637,235.39	7,331,075,043.26
10/24/23	2.173	2.249	2.122	2.129	52,853,463.92	7,308,082,009.64
10/23/23	2.185	2.216	2.132	2.173	48,873,140	7,458,105,431.91
10/22/23	2.124	2.196	2.116	2.188	13,380,911.59	7,507,477,707.93
10/21/23	2.087	2.15	2.078	2.124	10,732,843.82	7,290,382,497.92
10/20/23	2.074	2.133	2.068	2.086	15,615,170.02	7,160,487,983.67
10/19/23	2.048	2.13	2.007	2.074	30,217,935.91	7,117,279,418.54
10/18/23	2.098	2.15	2.031	2.048	34,348,677.35	7,029,172,496.45
10/17/23	1.961	2.098	1.947	2.098	30,826,404.3	7,201,651,528.67
10/16/23	1.926	2.002	1.925	1.961	13,076,382.51	6,729,636,869.73
10/15/23	1.922	1.937	1.919	1.926	12,228,065.7	6,609,473,688.29
10/14/23	1.94	1.955	1.92	1.922	16,050,126.35	6,597,254,445.06
10/13/23	1.935	1.977	1.931	1.94	20,643,749.25	6,657,386,537.81
10/12/23	1.995	2.018	1.919	1.935	18,144,129.36	6,641,092,134.88
10/11/23	2.009	2.021	1.977	1.995	16,454,610.79	6,845,701,696.73
10/10/23	1.979	2.027	1.963	2.009	20,828,014.21	6,896,358,817.84
10/9/23	2.049	2.071	1.964	1.98	21,735,747.92	6,793,444,642.7
10/8/23	2.064	2.088	2.02	2.049	14,458,640.1	7,031,886,498.17
10/7/23	2.147	2.152	2.063	2.064	19,222,518.61	7,083,052,888.83
10/6/23	2.065	2.167	2.062	2.147	14,956,438.36	7,368,818,149.29
10/5/23	1.957	2.105	1.952	2.065	22,634,401.68	7,088,564,156.76
10/4/23	2.036	2.036	1.948	1.957	14,036,947.5	6,716,487,811.16
10/3/23	2.026	2.057	2.014	2.036	10,771,121.27	6,988,046,948.42
10/2/23	2.127	2.149	2.024	2.026	40,408,336.72	6,952,429,452.64
10/1/23	2.114	2.139	2.068	2.127	24,385,604.86	7,299,872,808.49
9/30/23	2.169	2.193	2.112	2.113	23,499,342.06	7,252,047,342.47
9/29/23	2.241	2.241	2.167	2.169	29,904,194.9	7,442,544,504.49
9/28/23	2.163	2.291	2.14	2.24	38,055,686.25	7,688,558,448.8
9/27/23	2.122	2.265	2.094	2.163	35,720,407.85	7,423,742,465.06
9/26/23	2.154	2.191	2.116	2.122	30,126,220.19	7,281,730,157.11
9/25/23	2.198	2.211	2.149	2.154	26,975,471.2	7,393,810,225.85
9/24/23	2.3	2.302	2.195	2.198	23,514,194.46	7,543,969,078.62
9/23/23	2.297	2.345	2.286	2.3	24,285,545.82	7,894,593,849.38
9/22/23	2.353	2.357	2.284	2.297	37,708,798.04	7,884,302,499.42
9/21/23	2.409	2.414	2.31	2.352	47,660,410.54	8,072,496,655.94
9/20/23	2.575	2.575	2.404	2.409	53,830,461.16	8,266,675,850
9/19/23	2.403	2.587	2.403	2.575	54,331,923.51	8,836,543,652.4
9/18/23	2.315	2.509	2.288	2.403	59,364,077.34	8,245,716,153.04
9/17/23	2.394	2.464	2.262	2.317	50,336,185.95	7,950,782,673.16
9/16/23	2.1	2.519	2.084	2.393	84,817,022.42	8,214,168,825.93
9/15/23	1.92	2.231	1.9	2.101	55,770,371.98	7,210,035,374.26
9/14/23	1.889	1.94	1.868	1.921	36,584,499	6,591,657,700.5
9/13/23	1.819	1.953	1.78	1.888	54,848,848.88	6,479,650,810.85
9/12/23	1.642	1.861	1.642	1.82	45,544,525.58	6,244,717,412.59
9/11/23	1.72	1.72	1.621	1.642	24,980,299.69	5,634,528,251.01
9/10/23	1.771	1.776	1.707	1.72	18,382,065.24	5,902,531,387.14
9/9/23	1.788	1.805	1.771	1.771	15,990,322.65	6,077,242,712.47
9/8/23	1.804	1.828	1.777	1.788	22,488,854.97	6,136,385,096.78
9/7/23	1.822	1.877	1.803	1.804	24,176,521.84	6,192,659,963.93
9/6/23	1.784	1.832	1.728	1.822	23,988,002.53	6,253,086,988.6
9/5/23	1.878	1.878	1.753	1.784	27,619,036.55	6,121,348,997.14
9/4/23	1.881	1.93	1.868	1.878	23,817,916.78	6,445,936,506.3
9/3/23	1.866	1.886	1.844	1.882	30,325,987.29	6,457,206,776.83
9/2/23	1.941	1.947	1.859	1.866	37,696,391.1	6,403,226,941.71
9/1/23	1.747	1.949	1.715	1.941	49,504,704.7	6,662,993,732.88
8/31/23	1.718	1.756	1.68	1.747	29,041,138.19	5,997,074,282.93

Similar Coins