Market Cap $2.76T
0.71%
Volume 24h $234.72B
-3.63%
BTC % 56.74%
0.35%
ETH % 10.07%
0.09%
Coins
34.565
+7
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $1.3200 | $1.3181 | $1.3555 | $1.3352 | $99,832,909 | $3,417,929,599 |
| Apr-30 2026 | $1.3346 | $1.3032 | $1.3346 | $1.3211 | $89,097,951 | $3,368,624,587 |
| Apr-29 2026 | $1.3214 | $1.2972 | $1.3599 | $1.3029 | $1,164,396,867 | $3,297,285,211 |
| Apr-28 2026 | $1.3032 | $1.2889 | $1.3139 | $1.3069 | $377,757,807 | $3,250,951,609 |
| Apr-27 2026 | $1.3074 | $1.2907 | $1.3221 | $1.3165 | $221,749,022 | $3,260,813,357 |
| Apr-26 2026 | $1.3162 | $1.3019 | $1.3262 | $1.3184 | $246,536,267 | $3,281,898,888 |
| Apr-25 2026 | $1.3188 | $1.3109 | $1.3565 | $1.3373 | $98,136,313 | $3,287,704,343 |
| Apr-24 2026 | $1.3381 | $1.2991 | $1.3545 | $1.3340 | $149,443,142 | $3,335,138,444 |
| Apr-23 2026 | $1.3347 | $1.3215 | $1.3744 | $1.3630 | $126,673,502 | $3,325,924,303 |
| Apr-22 2026 | $1.3637 | $1.3581 | $1.3813 | $1.3633 | $106,630,233 | $3,397,250,819 |
| Apr-21 2026 | $1.3635 | $1.3472 | $1.3871 | $1.3499 | $181,470,951 | $3,396,064,123 |
| Apr-20 2026 | $1.3487 | $1.2870 | $1.3488 | $1.2888 | $144,150,234 | $3,358,491,883 |
| Apr-19 2026 | $1.2889 | $1.2598 | $1.3135 | $1.3135 | $163,738,760 | $3,208,829,534 |
| Apr-18 2026 | $1.3148 | $1.3148 | $1.4166 | $1.4166 | $129,571,695 | $3,272,530,366 |
| Apr-17 2026 | $1.4165 | $1.3929 | $1.4539 | $1.4329 | $166,203,864 | $3,525,002,540 |