Cap Mercado $4.50T
1.65%
Volume 24h $444.72B
11.24%
BTC % 54.22%
0.14%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $2.8472 | $2.7775 | $2.8578 | $2.7874 | $164,339,212 | $7,170,124,171 |
| Oct-01 2025 | $2.7872 | $2.6559 | $2.7877 | $2.7094 | $144,158,876 | $7,018,753,585 |
| Sep-30 2025 | $2.7097 | $2.6159 | $2.7216 | $2.7008 | $155,165,591 | $6,897,934,911 |
| Sep-29 2025 | $2.7017 | $2.6671 | $2.7244 | $2.7242 | $120,297,087 | $6,877,375,916 |
| Sep-28 2025 | $2.7235 | $2.6599 | $2.7250 | $2.7104 | $97,902,643 | $6,932,504,791 |
| Sep-27 2025 | $2.7110 | $2.6861 | $2.7459 | $2.7450 | $92,789,869 | $6,900,563,377 |
| Sep-26 2025 | $2.7446 | $2.6434 | $2.7694 | $2.6621 | $138,250,063 | $6,985,868,984 |
| Sep-25 2025 | $2.6599 | $2.6535 | $2.8232 | $2.8180 | $172,707,008 | $6,767,203,851 |
| Sep-24 2025 | $2.8161 | $2.7860 | $2.8462 | $2.8099 | $110,222,349 | $7,167,284,275 |
| Sep-23 2025 | $2.8101 | $2.7549 | $2.8404 | $2.8089 | $143,127,825 | $7,151,858,011 |
| Sep-22 2025 | $2.8063 | $2.7033 | $3.0773 | $3.0668 | $333,398,567 | $7,141,965,496 |
| Sep-21 2025 | $3.0688 | $3.0481 | $3.0948 | $3.0920 | $111,328,508 | $7,809,531,257 |
| Sep-20 2025 | $3.0925 | $3.0870 | $3.1164 | $3.1091 | $92,667,670 | $7,869,615,482 |
| Sep-19 2025 | $3.1081 | $3.1019 | $3.1965 | $3.1591 | $150,530,215 | $7,909,108,872 |
| Sep-18 2025 | $3.1595 | $3.1221 | $3.1800 | $3.1305 | $168,870,450 | $8,039,541,534 |