시가총액 $2.06T
0.04%
볼륨 24시간 $94.98B
-14.71%
BTC % 57.9571%
-0.25%
ETH % 9.13613%
-0.96%
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 1,764 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-25 2026 | $1.5640 | $1.5280 | $1.6110 | $1.5840 | $4,135,497 | $4,221,951,972 |
| Jun-24 2026 | $1.5950 | $1.5280 | $1.6200 | $1.5760 | $7,469,720 | $4,304,747,770 |
| Jun-23 2026 | $1.5760 | $1.5290 | $1.7460 | $1.6910 | $30,736,163 | $4,252,579,146 |
| Jun-22 2026 | $1.6920 | $1.6250 | $1.7120 | $1.6430 | $10,236,881 | $4,555,736,342 |
| Jun-21 2026 | $1.6500 | $1.6250 | $1.7090 | $1.6310 | $10,610,943 | $4,441,712,832 |
| Jun-20 2026 | $1.6330 | $1.5680 | $1.6370 | $1.6060 | $4,638,304 | $4,395,022,787 |
| Jun-19 2026 | $1.6030 | $1.5730 | $1.6870 | $1.6640 | $8,932,355 | $4,308,179,745 |
| Jun-18 2026 | $1.6610 | $1.6120 | $1.6880 | $1.6670 | $8,114,088 | $4,461,898,117 |
| Jun-17 2026 | $1.6600 | $1.6170 | $1.6970 | $1.6520 | $13,678,005 | $4,458,272,443 |
| Jun-16 2026 | $1.6560 | $1.6310 | $1.7210 | $1.7190 | $14,497,550 | $4,446,554,504 |
| Jun-15 2026 | $1.7140 | $1.7130 | $1.8180 | $1.7540 | $57,258,392 | $4,592,795,701 |
| Jun-14 2026 | $1.7520 | $1.6860 | $1.7540 | $1.7270 | $42,472,418 | $4,693,127,103 |
| Jun-13 2026 | $1.7220 | $1.6650 | $1.7610 | $1.6810 | $58,384,894 | $4,611,793,337 |
| Jun-12 2026 | $1.6760 | $1.6670 | $1.7570 | $1.7010 | $85,385,128 | $4,487,649,728 |
| Jun-11 2026 | $1.7150 | $1.5950 | $1.7270 | $1.5950 | $73,844,976 | $4,591,104,921 |