Market Cap $3.44T
-2.77%
Volume 24h $466.37B
8.34%
BTC % 54.99%
-1.29%
ETH % 10.95%
1%
Coins
33.668
+9
Exchanges
885
Last update
51 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $1.9933 | $1.9440 | $2.1014 | $2.0081 | $206,596,667 | $4,960,413,058 |
| Nov-12 2025 | $2.0078 | $1.9889 | $2.1145 | $2.0298 | $133,216,194 | $4,995,061,455 |
| Nov-11 2025 | $2.0305 | $2.0242 | $2.1587 | $2.1378 | $138,870,485 | $5,050,019,533 |
| Nov-10 2025 | $2.1376 | $2.1031 | $2.1506 | $2.1089 | $127,435,951 | $5,315,970,642 |
| Nov-09 2025 | $2.1100 | $2.0292 | $2.1410 | $2.0927 | $107,948,502 | $5,247,363,511 |
| Nov-08 2025 | $2.0922 | $2.0529 | $2.1438 | $2.0910 | $122,848,602 | $5,202,768,211 |
| Nov-07 2025 | $2.0903 | $1.9260 | $2.1190 | $1.9575 | $187,615,409 | $5,197,805,939 |
| Nov-06 2025 | $1.9578 | $1.8957 | $1.9601 | $1.9597 | $120,134,519 | $4,868,146,667 |
| Nov-05 2025 | $1.9621 | $1.8402 | $1.9673 | $1.9046 | $150,565,083 | $4,878,754,933 |
| Nov-04 2025 | $1.9037 | $1.8080 | $2.0350 | $2.0133 | $266,585,395 | $4,733,525,295 |
| Nov-03 2025 | $2.0147 | $1.9968 | $2.3104 | $2.3104 | $251,797,515 | $5,009,339,650 |
| Nov-02 2025 | $2.3116 | $2.2714 | $2.3313 | $2.3078 | $131,631,803 | $5,828,470,806 |
| Nov-01 2025 | $2.3097 | $2.2818 | $2.3398 | $2.2854 | $169,383,998 | $5,823,474,647 |
| Oct-31 2025 | $2.2819 | $2.1409 | $2.2978 | $2.1528 | $218,483,595 | $5,753,226,310 |
| Oct-30 2025 | $2.1539 | $2.0808 | $2.2260 | $2.2133 | $179,488,734 | $5,430,183,007 |