Market Cap $3.14T
0.53%
Volume 24h $280.54B
18.01%
BTC % 55.2%
0.05%
ETH % 11.21%
2.49%
Coins
33.840
+7
Exchanges
885
Last update
3 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-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 |
| Dec-13 2025 | $1.6193 | $1.6037 | $1.6277 | $1.6099 | $59,392,571 | $3,963,584,464 |
| Dec-12 2025 | $1.6096 | $1.5842 | $1.6496 | $1.6463 | $81,987,121 | $3,939,761,824 |
| Dec-11 2025 | $1.6457 | $1.5931 | $1.6629 | $1.6580 | $98,847,916 | $4,027,945,184 |
| Dec-10 2025 | $1.6576 | $1.6317 | $1.6960 | $1.6661 | $88,830,788 | $4,056,844,799 |
| Dec-09 2025 | $1.6667 | $1.6049 | $1.6889 | $1.6208 | $93,374,550 | $4,079,133,088 |
| Dec-08 2025 | $1.6196 | $1.6069 | $1.6771 | $1.6145 | $113,167,861 | $3,963,444,232 |
| Dec-07 2025 | $1.6118 | $1.5608 | $1.6727 | $1.5985 | $107,384,764 | $3,942,612,139 |
| Dec-06 2025 | $1.5976 | $1.5691 | $1.6000 | $1.5726 | $69,737,037 | $3,907,852,564 |
| Dec-05 2025 | $1.5707 | $1.5367 | $1.6012 | $1.5922 | $81,910,848 | $3,841,796,058 |
| Dec-04 2025 | $1.5921 | $1.5773 | $1.6528 | $1.6509 | $89,873,903 | $3,894,029,430 |