Cap Mercado $2.49T
0.02%
Volume 24h $119.29B
-68.69%
BTC % 53.8%
-0.03%
ETH % 9.95%
-0.8%
Moedas
34.455
+4
Trocas
885
Última atualização
4 Segundos atrás
Preços históricos de TonCoin (TON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $1.2322 | $1.2097 | $1.2403 | $1.2355 | $82,372,939 | $3,047,144,592 |
| Apr-01 2026 | $1.2351 | $1.2152 | $1.2392 | $1.2188 | $75,206,944 | $3,054,062,588 |
| Mar-31 2026 | $1.2192 | $1.2139 | $1.2385 | $1.2249 | $67,377,121 | $3,014,772,833 |
| Mar-30 2026 | $1.2241 | $1.2025 | $1.2436 | $1.2180 | $79,588,216 | $3,014,393,781 |
| Mar-29 2026 | $1.2175 | $1.2144 | $1.2532 | $1.2365 | $57,045,378 | $2,998,116,461 |
| Mar-28 2026 | $1.2366 | $1.2058 | $1.2565 | $1.2168 | $63,104,246 | $3,044,985,663 |
| Mar-27 2026 | $1.2159 | $1.2109 | $1.2607 | $1.2607 | $105,279,933 | $2,993,795,015 |
| Mar-26 2026 | $1.2612 | $1.2612 | $1.3288 | $1.3283 | $76,365,749 | $3,105,328,601 |
| Mar-25 2026 | $1.3287 | $1.3174 | $1.3482 | $1.3208 | $79,105,427 | $3,271,488,332 |
| Mar-24 2026 | $1.3210 | $1.3112 | $1.3426 | $1.3173 | $103,183,401 | $3,252,313,316 |
| Mar-23 2026 | $1.3149 | $1.2479 | $1.3180 | $1.2501 | $100,787,029 | $3,234,595,609 |
| Mar-22 2026 | $1.2497 | $1.2465 | $1.2680 | $1.2495 | $85,455,602 | $3,074,023,403 |
| Mar-21 2026 | $1.2520 | $1.2421 | $1.2687 | $1.2569 | $76,320,526 | $3,079,362,114 |
| Mar-20 2026 | $1.2577 | $1.2044 | $1.2577 | $1.2244 | $135,878,054 | $3,093,493,304 |
| Mar-19 2026 | $1.2243 | $1.2234 | $1.2994 | $1.2994 | $101,865,804 | $3,011,087,365 |