Market Cap $2.55T
4.16%
Volume 24h $352.97B
BTC % 54.19%
0.12%
ETH % 9.66%
1.96%
Coins
34.202
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $1.3965 | $1.1472 | $1.3992 | $1.2574 | $200,894,309 | $3,416,968,578 |
| Feb-05 2026 | $1.2606 | $1.2584 | $1.3993 | $1.3878 | $201,003,583 | $3,071,839,678 |
| Feb-04 2026 | $1.3880 | $1.3396 | $1.4108 | $1.3954 | $120,564,378 | $3,381,978,379 |
| Feb-03 2026 | $1.3945 | $1.3397 | $1.4236 | $1.3642 | $110,012,740 | $3,397,893,632 |
| Feb-02 2026 | $1.3645 | $1.3007 | $1.3819 | $1.3366 | $100,296,250 | $3,324,537,123 |
| Feb-01 2026 | $1.3363 | $1.3140 | $1.3729 | $1.3499 | $110,016,092 | $3,255,692,019 |
| Jan-31 2026 | $1.3493 | $1.2940 | $1.4556 | $1.4556 | $169,896,032 | $3,287,294,162 |
| Jan-30 2026 | $1.4553 | $1.4108 | $1.4704 | $1.4541 | $107,570,057 | $3,545,484,852 |
| Jan-29 2026 | $1.4541 | $1.4299 | $1.5371 | $1.5346 | $128,559,562 | $3,542,221,841 |
| Jan-28 2026 | $1.5341 | $1.5089 | $1.5406 | $1.5203 | $72,743,020 | $3,737,107,457 |
| Jan-27 2026 | $1.5203 | $1.5020 | $1.5307 | $1.5238 | $71,020,073 | $3,703,434,065 |
| Jan-26 2026 | $1.5250 | $1.5044 | $1.5333 | $1.5044 | $83,018,646 | $3,714,642,508 |
| Jan-25 2026 | $1.5028 | $1.4862 | $1.5484 | $1.5358 | $88,159,073 | $3,660,459,809 |
| Jan-24 2026 | $1.5359 | $1.5153 | $1.5445 | $1.5309 | $61,724,378 | $3,740,519,806 |
| Jan-23 2026 | $1.5309 | $1.5182 | $1.5507 | $1.5404 | $86,877,299 | $3,728,108,074 |