시가총액 $3.37T
1.96%
볼륨 24시간 $314.45B
3.83%
BTC % 54.72%
-0.42%
ETH % 11.12%
0.98%
코인
33.757
+8
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Dec-02 2025 | $1.5803 | $1.4875 | $1.5892 | $1.5035 | $106,771,601 | $3,936,080,450 |
| Dec-01 2025 | $1.5032 | $1.4455 | $1.5958 | $1.5943 | $151,797,864 | $3,743,829,691 |
| Nov-30 2025 | $1.5954 | $1.5538 | $1.6155 | $1.5791 | $87,145,192 | $3,973,315,527 |
| Nov-29 2025 | $1.5799 | $1.5779 | $1.6114 | $1.5861 | $72,272,825 | $3,934,502,808 |
| Nov-28 2025 | $1.5863 | $1.5863 | $1.6536 | $1.6348 | $101,773,579 | $3,950,210,516 |
| Nov-27 2025 | $1.6352 | $1.5898 | $1.6556 | $1.6078 | $92,368,743 | $4,071,829,478 |
| Nov-26 2025 | $1.6073 | $1.5472 | $1.6130 | $1.5604 | $107,478,218 | $4,002,267,003 |
| Nov-25 2025 | $1.5592 | $1.4934 | $1.5730 | $1.5485 | $137,711,615 | $3,882,322,798 |
| Nov-24 2025 | $1.5476 | $1.4562 | $1.6113 | $1.4692 | $163,450,189 | $3,853,518,502 |
| Nov-23 2025 | $1.4689 | $1.4618 | $1.5441 | $1.5333 | $129,271,104 | $3,657,277,122 |
| Nov-22 2025 | $1.5310 | $1.4927 | $1.5497 | $1.5230 | $108,765,439 | $3,811,743,551 |
| Nov-21 2025 | $1.5225 | $1.4840 | $1.5805 | $1.5638 | $206,898,032 | $3,790,587,896 |
| Nov-20 2025 | $1.5642 | $1.5642 | $1.7385 | $1.7263 | $157,887,082 | $3,894,262,756 |
| Nov-19 2025 | $1.7258 | $1.6946 | $1.7961 | $1.7937 | $131,171,642 | $4,296,387,576 |
| Nov-18 2025 | $1.7941 | $1.7452 | $1.8304 | $1.7560 | $143,197,112 | $4,466,247,910 |