시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
코인
34.665
거래소
204
실시간
TonCoin (TON) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
TonCoin (TON) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,741 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |