Market Cap $3.27T
2.45%
Volume 24h $145.97B
33.98%
BTC % 55.14%
0.27%
ETH % 11.25%
0.97%
Coins
33.869
+1
Exchanges
885
Last update
2 Minutes ago
TonCoin (TON) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $1.6518 | $1.5957 | $1.6679 | $1.6229 | $111,260,513 | $4,052,237,304 |
| Dec-27 2025 | $1.6250 | $1.5388 | $1.6281 | $1.5501 | $94,160,281 | $3,986,392,080 |
| Dec-26 2025 | $1.5510 | $1.4975 | $1.5527 | $1.4985 | $88,010,487 | $3,804,665,518 |
| Dec-25 2025 | $1.4983 | $1.4713 | $1.5671 | $1.4926 | $124,453,003 | $3,675,312,463 |
| Dec-24 2025 | $1.4920 | $1.4525 | $1.4955 | $1.4825 | $90,828,989 | $3,659,637,873 |
| Dec-23 2025 | $1.4824 | $1.4457 | $1.4860 | $1.4662 | $80,752,232 | $3,635,918,790 |
| Dec-22 2025 | $1.4656 | $1.4384 | $1.4811 | $1.4591 | $103,910,412 | $3,594,686,239 |
| Dec-21 2025 | $1.4584 | $1.4519 | $1.4897 | $1.4875 | $70,793,431 | $3,575,287,610 |
| Dec-20 2025 | $1.4878 | $1.4656 | $1.4976 | $1.4884 | $65,995,834 | $3,647,411,042 |
| Dec-19 2025 | $1.4888 | $1.4265 | $1.4947 | $1.4370 | $107,851,777 | $3,649,694,185 |
| Dec-18 2025 | $1.4372 | $1.4260 | $1.5126 | $1.4717 | $143,233,807 | $3,522,962,371 |
| Dec-17 2025 | $1.4706 | $1.4624 | $1.5693 | $1.5491 | $129,233,279 | $3,604,823,706 |
| Dec-16 2025 | $1.5485 | $1.4903 | $1.5651 | $1.4948 | $109,666,995 | $3,795,549,569 |
| Dec-15 2025 | $1.4951 | $1.4665 | $1.5790 | $1.5475 | $116,516,248 | $3,663,783,897 |
| Dec-14 2025 | $1.5484 | $1.5445 | $1.6196 | $1.6186 | $92,842,749 | $3,791,534,137 |