Toncoin (TON) historical data and Live price

toncoin

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
Rank11
1H 0.36 %
24H -1.51 %
7D 0.03 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/232.4512.4762.4152.43848,875,489.978,366,487,705.03
11/27/232.3952.4522.3322.45155,947,511.838,411,868,537.93
11/26/232.3652.412.3222.39529,843,289.128,218,412,962.03
11/25/232.3872.4152.342.36537,108,662.928,116,710,731.45
11/24/232.422.4562.3792.38740,316,190.548,191,781,707.12
11/23/232.3942.4622.3552.4241,369,248.938,304,166,625.94
11/22/232.2932.4442.2932.39440,438,673.618,217,581,623.5
11/21/232.332.3952.2932.29338,251,715.147,870,046,161.19
11/20/232.3722.392.3252.3334,598,616.037,995,347,898.03
11/19/232.3642.3972.3362.37228,334,472.298,141,704,132.26
11/18/232.3162.382.242.36446,783,683.528,113,932,951.54
11/17/232.2812.3322.2342.31656,193,611.367,949,207,135.81
11/16/232.3892.4772.262.28172,770,546.437,828,280,098.4
11/15/232.2592.4032.2452.3968,454,894.768,201,908,469.05
11/14/232.352.3952.2512.25953,278,449.317,751,598,109.89
11/13/232.5082.5132.352.3547,509,133.748,065,006,770.73
11/12/232.3832.5172.3392.50861,517,783.228,608,451,417.66
11/11/232.4862.4952.3712.38159,526,193.988,173,026,182.09
11/10/232.4712.5872.4172.48767,985,285.788,533,420,791.75
11/9/232.662.7122.4042.47106,289,769.198,477,997,726.11
11/8/232.5452.7612.542.6689,216,132.499,129,676,335.52
11/7/232.4382.5812.3682.54468,858,939.428,732,212,138.46
11/6/232.2722.4762.2722.43823,505,166.658,365,420,257.59
11/5/232.2262.3112.2242.27713,417,992.467,812,735,633.51
11/4/232.2462.272.2162.22614,046,827.97,640,330,973.79
11/3/232.2352.2682.1712.24634,325,318.157,706,623,550.4
11/2/232.22.2812.1682.23570,146,503.677,671,074,068.09
11/1/232.1862.2322.1312.245,799,885.817,548,816,288.37
10/31/232.1212.2862.1112.18678,597,959.757,503,154,458.7
10/30/232.0592.1262.0592.12126,036,378.727,279,344,827.05
10/29/232.0522.1162.0212.0597,250,745.337,065,506,885.14
10/28/232.0582.1122.0372.0528,703,669.827,043,446,629.14
10/27/232.1242.1352.0332.05817,044,760.167,062,114,772.19
10/26/232.1362.1822.0762.12543,667,080.097,291,307,010.83
10/25/232.132.1552.1212.13641,637,235.397,331,075,043.26
10/24/232.1732.2492.1222.12952,853,463.927,308,082,009.64
10/23/232.1852.2162.1322.17348,873,1407,458,105,431.91
10/22/232.1242.1962.1162.18813,380,911.597,507,477,707.93
10/21/232.0872.152.0782.12410,732,843.827,290,382,497.92
10/20/232.0742.1332.0682.08615,615,170.027,160,487,983.67
10/19/232.0482.132.0072.07430,217,935.917,117,279,418.54
10/18/232.0982.152.0312.04834,348,677.357,029,172,496.45
10/17/231.9612.0981.9472.09830,826,404.37,201,651,528.67
10/16/231.9262.0021.9251.96113,076,382.516,729,636,869.73
10/15/231.9221.9371.9191.92612,228,065.76,609,473,688.29
10/14/231.941.9551.921.92216,050,126.356,597,254,445.06
10/13/231.9351.9771.9311.9420,643,749.256,657,386,537.81
10/12/231.9952.0181.9191.93518,144,129.366,641,092,134.88
10/11/232.0092.0211.9771.99516,454,610.796,845,701,696.73
10/10/231.9792.0271.9632.00920,828,014.216,896,358,817.84
10/9/232.0492.0711.9641.9821,735,747.926,793,444,642.7
10/8/232.0642.0882.022.04914,458,640.17,031,886,498.17
10/7/232.1472.1522.0632.06419,222,518.617,083,052,888.83
10/6/232.0652.1672.0622.14714,956,438.367,368,818,149.29
10/5/231.9572.1051.9522.06522,634,401.687,088,564,156.76
10/4/232.0362.0361.9481.95714,036,947.56,716,487,811.16
10/3/232.0262.0572.0142.03610,771,121.276,988,046,948.42
10/2/232.1272.1492.0242.02640,408,336.726,952,429,452.64
10/1/232.1142.1392.0682.12724,385,604.867,299,872,808.49
9/30/232.1692.1932.1122.11323,499,342.067,252,047,342.47
9/29/232.2412.2412.1672.16929,904,194.97,442,544,504.49
9/28/232.1632.2912.142.2438,055,686.257,688,558,448.8
9/27/232.1222.2652.0942.16335,720,407.857,423,742,465.06
9/26/232.1542.1912.1162.12230,126,220.197,281,730,157.11
9/25/232.1982.2112.1492.15426,975,471.27,393,810,225.85
9/24/232.32.3022.1952.19823,514,194.467,543,969,078.62
9/23/232.2972.3452.2862.324,285,545.827,894,593,849.38
9/22/232.3532.3572.2842.29737,708,798.047,884,302,499.42
9/21/232.4092.4142.312.35247,660,410.548,072,496,655.94
9/20/232.5752.5752.4042.40953,830,461.168,266,675,850
9/19/232.4032.5872.4032.57554,331,923.518,836,543,652.4
9/18/232.3152.5092.2882.40359,364,077.348,245,716,153.04
9/17/232.3942.4642.2622.31750,336,185.957,950,782,673.16
9/16/232.12.5192.0842.39384,817,022.428,214,168,825.93
9/15/231.922.2311.92.10155,770,371.987,210,035,374.26
9/14/231.8891.941.8681.92136,584,4996,591,657,700.5
9/13/231.8191.9531.781.88854,848,848.886,479,650,810.85
9/12/231.6421.8611.6421.8245,544,525.586,244,717,412.59
9/11/231.721.721.6211.64224,980,299.695,634,528,251.01
9/10/231.7711.7761.7071.7218,382,065.245,902,531,387.14
9/9/231.7881.8051.7711.77115,990,322.656,077,242,712.47
9/8/231.8041.8281.7771.78822,488,854.976,136,385,096.78
9/7/231.8221.8771.8031.80424,176,521.846,192,659,963.93
9/6/231.7841.8321.7281.82223,988,002.536,253,086,988.6
9/5/231.8781.8781.7531.78427,619,036.556,121,348,997.14
9/4/231.8811.931.8681.87823,817,916.786,445,936,506.3
9/3/231.8661.8861.8441.88230,325,987.296,457,206,776.83
9/2/231.9411.9471.8591.86637,696,391.16,403,226,941.71
9/1/231.7471.9491.7151.94149,504,704.76,662,993,732.88
8/31/231.7181.7561.681.74729,041,138.195,997,074,282.93