時価総額 $2.32T
-3.24%
ボリューム24h $139.29B
19.63%
BTC % 57.9973%
-0.38%
ETH % 9.77731%
-2.14%
硬貨
34.665
取引所
204
ライブ
TonCoin (TON) 履歴価格、日付別ボリュームデータ 米ドル - USD
TonCoin (TON) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,741 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $1.9590 | $1.9340 | $2.1180 | $2.0960 | $156,864,559 | $5,232,338,805 |
| Jun-01 2026 | $2.1080 | $1.8960 | $2.2650 | $1.8980 | $261,944,987 | $5,629,151,721 |
| May-31 2026 | $1.8900 | $1.8170 | $1.9180 | $1.8200 | $100,047,767 | $5,109,044,536 |
| May-30 2026 | $1.8130 | $1.7310 | $1.8580 | $1.7500 | $54,614,349 | $4,899,875,041 |
| May-29 2026 | $1.7470 | $1.7220 | $1.7990 | $1.7730 | $49,772,202 | $4,720,519,584 |
| May-28 2026 | $1.7700 | $1.7380 | $1.8420 | $1.8420 | $106,600,471 | $4,772,822,585 |
| May-27 2026 | $1.8440 | $1.8330 | $1.9660 | $1.9450 | $92,539,944 | $4,971,322,358 |
| May-26 2026 | $1.9470 | $1.8790 | $2.0530 | $1.9400 | $154,318,681 | $5,247,406,685 |
| May-25 2026 | $1.9470 | $1.7530 | $2.1840 | $1.7680 | $178,169,296 | $5,246,535,612 |
| May-24 2026 | $1.7670 | $1.7240 | $1.8240 | $1.8240 | $70,888,001 | $4,760,970,710 |
| May-23 2026 | $1.8170 | $1.7510 | $1.8660 | $1.8350 | $99,756,998 | $4,894,955,581 |
| May-22 2026 | $1.8345 | $1.8202 | $2.0673 | $2.0673 | $280,749,578 | $4,941,206,060 |
| May-21 2026 | $2.0652 | $1.9912 | $2.0881 | $2.0455 | $326,963,334 | $5,561,406,073 |
| May-20 2026 | $2.0469 | $1.9287 | $2.0761 | $1.9800 | $341,365,827 | $5,510,818,135 |
| May-19 2026 | $1.9857 | $1.9594 | $2.0686 | $1.9962 | $314,229,658 | $5,344,976,857 |