Market Cap $2.82T
1.97%
Volume 24h $295.29B
-36.48%
BTC % 55.54%
0.39%
ETH % 10.25%
0.97%
Coins
34.514
+8
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 |
|---|---|---|---|---|---|---|
| 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 |
| Apr-16 2026 | $1.4317 | $1.3966 | $1.4366 | $1.4069 | $139,931,282 | $3,562,062,520 |
| Apr-15 2026 | $1.4064 | $1.3598 | $1.4082 | $1.3940 | $129,592,741 | $3,493,049,763 |
| Apr-14 2026 | $1.3933 | $1.3736 | $1.4432 | $1.4365 | $115,351,753 | $3,459,651,137 |
| Apr-13 2026 | $1.4379 | $1.4038 | $1.4636 | $1.4493 | $124,454,885 | $3,568,734,014 |
| Apr-12 2026 | $1.4509 | $1.4121 | $1.4768 | $1.4562 | $168,104,258 | $3,598,577,802 |
| Apr-11 2026 | $1.4555 | $1.3011 | $1.5142 | $1.3080 | $269,640,131 | $3,608,659,516 |
| Apr-10 2026 | $1.3068 | $1.2408 | $1.3089 | $1.2473 | $109,540,547 | $3,234,919,172 |
| Apr-09 2026 | $1.2465 | $1.2133 | $1.3108 | $1.2343 | $149,899,589 | $3,084,074,476 |
| Apr-08 2026 | $1.2352 | $1.2328 | $1.2740 | $1.2476 | $83,495,592 | $3,055,766,865 |
| Apr-07 2026 | $1.2472 | $1.2108 | $1.2509 | $1.2355 | $87,959,627 | $3,085,129,942 |