Australia markets close in 1 hour 28 minutes

Toncoin USD (TON11419-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.4351+0.1603 (+3.04%)
As of 04:42AM UTC. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20245.38915.44285.38275.43515.4351238,583,664
11 Sept 2024------
10 Sept 20245.21705.55075.17485.54475.5447254,763,959
09 Sept 20244.89775.26534.88055.21705.2170315,346,706
08 Sept 20244.66704.94064.65164.89774.8977186,735,328
07 Sept 20244.65124.68534.60494.66704.6670162,608,199
06 Sept 20244.80804.90164.46554.65124.6512398,077,456
05 Sept 20244.62344.88484.52554.80804.8080348,076,659
04 Sept 20244.89344.92054.57554.62344.6234373,830,881
03 Sept 20245.21775.26774.87174.89344.8934275,350,664
02 Sept 20245.18825.23845.09995.21775.2177218,904,191
01 Sept 20245.42185.44795.16275.18825.1882209,379,464
31 Aug 20245.37425.42685.28725.42185.4218197,346,618
30 Aug 20245.45265.50215.27985.37425.3742266,361,962
29 Aug 20245.52355.64025.38085.45265.4526363,616,609
28 Aug 20245.45385.88765.15125.52355.52351,434,235,826
27 Aug 20245.11555.62745.11555.45385.4538703,687,795
26 Aug 20245.78625.81505.08245.11555.1155991,748,884
25 Aug 20245.91515.96265.32445.78625.78621,807,572,281
24 Aug 20246.71786.86635.51625.91515.91511,312,472,219
23 Aug 20246.50336.80886.50096.71786.7178258,048,301
22 Aug 20246.50316.59396.47116.50336.5033246,630,587
21 Aug 20246.67736.76426.49186.50316.5031281,602,542
20 Aug 20246.82926.91736.61176.71146.7114260,402,957
19 Aug 20246.90927.05606.73346.81616.8161431,458,568
18 Aug 20246.44087.07396.42826.90926.9092338,142,536
17 Aug 20246.54586.57236.40556.44086.4408185,786,009
16 Aug 20246.61676.86546.40926.54586.5458500,857,409
15 Aug 20246.90896.90976.45696.61676.6167450,312,244
14 Aug 20246.47237.24696.41026.90896.9089689,758,696
13 Aug 20246.26926.52496.20946.47236.4723319,093,948
12 Aug 20246.20796.61526.08196.26926.2692499,242,246
11 Aug 20246.68066.70826.17666.20796.2079297,913,216
10 Aug 20246.60756.83116.60736.68066.6806315,349,202
09 Aug 20246.23066.77996.11566.60756.6075773,702,524
08 Aug 20245.44016.40285.41496.23066.23061,109,450,650
07 Aug 20245.77025.80925.36995.44015.4401317,840,619
06 Aug 20245.29575.83005.29275.77025.7702371,118,791
05 Aug 20246.02126.03444.89225.29575.29571,073,401,419
04 Aug 20245.96286.16925.81956.02126.0212361,349,747
03 Aug 20246.18546.19405.83645.96285.9628269,819,631
02 Aug 20246.74076.74086.18346.18546.1854293,843,318
01 Aug 20246.76096.86676.64196.74076.7407272,184,160
31 July 20246.73296.87516.72016.76096.7609197,085,522
30 July 20246.63216.73926.60396.73306.7330155,186,594
29 July 20246.61886.79726.61886.63206.6320194,375,268
28 July 20246.64916.65316.51996.61886.6188135,146,637
27 July 20246.71876.73746.60316.64916.6491158,446,809
26 July 20246.61286.81666.61286.71876.7187173,221,306
25 July 20246.85536.86186.48366.61296.6129293,104,800
24 July 20246.86276.99486.83886.85536.8553185,086,887
23 July 20246.97677.00726.81316.86286.8628229,554,994
22 July 20247.16757.20756.93406.97676.9767229,331,374
21 July 20247.27237.30597.06097.16757.1675196,773,567
20 July 20247.30177.35067.27247.27247.2724140,650,546
19 July 20247.25347.31227.22217.30177.3017197,733,942
18 July 20247.11487.27027.10587.25347.2534206,892,597
17 July 20247.27657.33617.11457.11457.1145230,215,150
16 July 20247.62937.63997.26857.27607.2760287,520,092
15 July 20247.43117.62947.39017.62887.6288261,722,865
14 July 20247.27907.44417.27167.43297.4329182,644,258
13 July 20247.33257.36587.27697.27997.2799158,840,676
12 July 20247.31367.37527.21867.33247.3324221,030,170
11 July 20247.25997.31317.13507.31317.3131228,774,183
10 July 20247.30337.42207.23197.25997.2599211,594,277
09 July 20247.11807.34567.11647.30317.3031249,181,913
08 July 20247.07217.35756.89417.11777.1177437,327,914
07 July 20247.60717.60717.05787.07317.0731311,076,498
06 July 20247.22367.69737.21567.60747.6074343,691,111
05 July 20247.14527.29626.43527.22317.2231742,497,312
04 July 20247.88307.89187.06467.14577.1457538,742,048
03 July 20248.08088.10437.74977.88427.8842389,590,642
02 July 20247.73808.08197.72908.08198.0819298,929,927
01 July 20247.63687.81077.58727.73867.7386194,510,689
30 June 20247.59977.72037.57267.63617.6361167,404,824
29 June 20247.48457.66177.45707.59977.5997157,847,146
28 June 20247.77857.77857.43937.48507.4850208,562,010
27 June 20247.63627.83497.57437.77807.7780263,039,326
26 June 20247.48967.66087.41317.63827.6382241,080,242
25 June 20247.48757.70877.44917.48947.4894309,236,943
24 June 20247.50867.58457.15117.48527.4852423,572,944
23 June 20247.33717.72057.33267.51287.5128299,662,848
22 June 20247.10947.34427.06737.33737.3373162,105,927
21 June 20247.15047.31237.05347.11017.1101295,950,590
20 June 20246.94867.26976.93397.15007.1500258,372,076
19 June 20247.13437.22886.79956.94866.9486314,184,040
18 June 20247.69637.69646.92897.13477.1347496,456,275
17 June 20247.94428.00697.62267.69637.6963385,535,237
16 June 20247.91098.07897.76237.94427.9442260,687,414
15 June 20248.17758.23507.87287.91097.9109359,049,366
14 June 20247.75588.21097.75038.17748.1774690,256,712
13 June 20247.46637.75847.34117.75567.7556466,684,286
12 June 20246.93957.56406.89527.46667.4666412,193,448
11 June 20247.22237.24096.76166.93936.9393277,715,653
10 June 20247.11087.22176.99957.22167.2216238,586,341
09 June 20247.03137.16046.91677.11137.1113246,335,084
08 June 20247.21237.42806.99897.03267.0326257,312,227
07 June 20247.53587.73956.85737.21277.2127503,389,719
06 June 20247.19657.54057.12977.53597.5359306,885,619
05 June 20247.31177.77587.13237.19657.1965512,581,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...