시가총액 $2.27T
-3.41%
볼륨 24시간 $191.92B
6.32%
BTC % 53.04%
0.43%
ETH % 12.75%
-1.64%
코인
28.969
+19
거래소
885
마지막 업데이트
18 초 전에
TonCoin (TON) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $5.379 | $5.251 | $5.838 | $5.712 | $428,786,174 | $13,605,598,407 |
| Sep-30 2024 | $5.715 | $5.691 | $5.866 | $5.850 | $238,321,848 | $14,436,848,595 |
| Sep-29 2024 | $5.849 | $5.741 | $5.903 | $5.887 | $225,560,160 | $14,833,753,742 |
| Sep-28 2024 | $5.891 | $5.834 | $6.064 | $5.982 | $221,937,607 | $14,939,320,928 |
| Sep-27 2024 | $5.986 | $5.728 | $6.114 | $5.792 | $368,713,512 | $15,180,834,022 |
| Sep-26 2024 | $5.790 | $5.640 | $5.920 | $5.730 | $350,767,799 | $14,684,764,092 |
| Sep-25 2024 | $5.727 | $5.573 | $5.792 | $5.618 | $305,282,645 | $14,524,172,592 |
| Sep-24 2024 | $5.617 | $5.473 | $5.643 | $5.641 | $205,057,336 | $14,245,076,083 |
| Sep-23 2024 | $5.640 | $5.563 | $5.719 | $5.628 | $231,401,257 | $14,285,935,112 |
| Sep-22 2024 | $5.627 | $5.512 | $5.699 | $5.679 | $189,634,911 | $14,253,785,074 |
| Sep-21 2024 | $5.674 | $5.455 | $5.698 | $5.585 | $172,427,584 | $14,371,148,767 |
| Sep-20 2024 | $5.581 | $5.556 | $5.798 | $5.684 | $275,162,011 | $14,134,855,841 |
| Sep-19 2024 | $5.682 | $5.621 | $5.803 | $5.642 | $281,237,904 | $14,391,398,805 |
| Sep-18 2024 | $5.632 | $5.452 | $5.638 | $5.523 | $241,662,195 | $14,264,521,897 |
| Sep-17 2024 | $5.521 | $5.418 | $5.589 | $5.486 | $247,018,405 | $13,983,927,825 |