시가총액 $2.77T
-3.19%
볼륨 24시간 $366.10B
-4.25%
BTC % 55.23%
0.56%
ETH % 9.73%
-5.55%
코인
34.182
+2
거래소
885
마지막 업데이트
40 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $1.3363 | $1.3140 | $1.3729 | $1.3499 | $110,016,092 | $3,255,692,019 |
| Jan-31 2026 | $1.3493 | $1.2940 | $1.4556 | $1.4556 | $169,896,032 | $3,287,294,162 |
| Jan-30 2026 | $1.4553 | $1.4108 | $1.4704 | $1.4541 | $107,570,057 | $3,545,484,852 |
| Jan-29 2026 | $1.4541 | $1.4299 | $1.5371 | $1.5346 | $128,559,562 | $3,542,221,841 |
| Jan-28 2026 | $1.5341 | $1.5089 | $1.5406 | $1.5203 | $72,743,020 | $3,737,107,457 |
| Jan-27 2026 | $1.5203 | $1.5020 | $1.5307 | $1.5238 | $71,020,073 | $3,703,434,065 |
| Jan-26 2026 | $1.5250 | $1.5044 | $1.5333 | $1.5044 | $83,018,646 | $3,714,642,508 |
| Jan-25 2026 | $1.5028 | $1.4862 | $1.5484 | $1.5358 | $88,159,073 | $3,660,459,809 |
| Jan-24 2026 | $1.5359 | $1.5153 | $1.5445 | $1.5309 | $61,724,378 | $3,740,519,806 |
| Jan-23 2026 | $1.5309 | $1.5182 | $1.5507 | $1.5404 | $86,877,299 | $3,728,108,074 |
| Jan-22 2026 | $1.5398 | $1.5309 | $1.5861 | $1.5599 | $77,091,081 | $3,749,591,685 |
| Jan-21 2026 | $1.5578 | $1.5153 | $1.5915 | $1.5156 | $105,105,556 | $3,785,536,327 |
| Jan-20 2026 | $1.5151 | $1.5133 | $1.5863 | $1.5863 | $119,266,056 | $3,681,577,720 |
| Jan-19 2026 | $1.5873 | $1.5761 | $1.6661 | $1.6661 | $160,504,839 | $3,856,864,328 |
| Jan-18 2026 | $1.6676 | $1.6676 | $1.7411 | $1.7354 | $76,149,743 | $4,050,559,374 |