Cap Mercado $2.20T
-0.63%
Volume 24h $48.60B
23.17%
BTC % 58.5845%
-0.14%
ETH % 10.2272%
0.28%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de TonCoin (TON), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de TonCoin (TON) em Dólar USD. Esta tabela mostra 1,788 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $1.4486 | $1.4296 | $1.4810 | $1.4810 | $11,487 | $3,952,974,650 |
| Jul-18 2026 | $1.4810 | $1.4677 | $1.5107 | $1.5107 | $7,063 | $4,041,297,678 |
| Jul-17 2026 | $1.5107 | $1.4105 | $1.5533 | $1.5277 | $27,717 | $4,121,311,482 |
| Jul-16 2026 | $1.5277 | $1.5277 | $1.5858 | $1.5858 | $15,799 | $4,166,416,667 |
| Jul-15 2026 | $1.5858 | $1.5734 | $1.6212 | $1.6165 | $23,487 | $4,324,075,887 |
| Jul-14 2026 | $1.6165 | $1.5747 | $1.6453 | $1.6060 | $6,729 | $4,406,925,997 |
| Jul-13 2026 | $1.6060 | $1.5850 | $1.6350 | $1.6160 | $9,111 | $4,377,205,574 |
| Jul-12 2026 | $1.6100 | $1.6100 | $1.6606 | $1.6606 | $12,642 | $4,376,369,229 |
| Jul-11 2026 | $1.6606 | $1.6277 | $1.6822 | $1.6471 | $7,575 | $4,514,028,641 |
| Jul-10 2026 | $1.6471 | $1.6050 | $1.6831 | $1.6062 | $22,151 | $4,477,423,830 |
| Jul-09 2026 | $1.6088 | $1.5735 | $1.6535 | $1.5785 | $6,641 | $4,373,141,805 |
| Jul-08 2026 | $1.5785 | $1.5544 | $1.6295 | $1.6295 | $40,330 | $4,290,096,647 |
| Jul-07 2026 | $1.6295 | $1.6295 | $1.7910 | $1.7910 | $103,304 | $4,427,725,211 |
| Jul-06 2026 | $1.7910 | $1.7060 | $1.8152 | $1.7812 | $46,680 | $4,865,442,173 |
| Jul-05 2026 | $1.7956 | $1.6000 | $1.7990 | $1.6000 | $20,370 | $4,876,974,485 |