Australia markets closed

Toncoin USD (TON11419-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.1664+1.1661 (+19.43%)
As of 09:18AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20246.51247.16646.28117.16647.1664714,233,856
18 Apr 20246.08416.59865.81936.50946.5094438,199,383
17 Apr 20246.34186.67076.03946.08416.0841428,261,504
16 Apr 20246.55996.67795.94406.34186.3418481,935,483
15 Apr 20246.76257.21486.54116.55996.5599595,783,529
14 Apr 20245.94866.79465.74186.76256.7625658,770,776
13 Apr 20246.65236.94195.35355.94865.9486898,910,548
12 Apr 20247.25217.45685.38786.65236.6523746,936,694
11 Apr 20246.77237.65236.70957.25217.2521748,229,370
10 Apr 20246.69386.95256.40366.77236.7723531,292,512
09 Apr 20246.34267.08096.32086.69386.6938786,378,293
08 Apr 20245.37016.49765.33016.34266.3426559,121,631
07 Apr 20245.47925.48925.33645.37015.3701106,856,796
06 Apr 20245.33965.55185.29355.47925.4792161,084,650
05 Apr 20245.09155.50035.06105.33965.3396260,003,890
04 Apr 20244.96295.14264.89565.09155.0915132,111,579
03 Apr 20244.85415.21814.73934.96294.9629152,639,480
02 Apr 20245.34275.37764.85394.85414.8541204,049,390
01 Apr 20245.41495.51995.10295.34335.3433244,563,942
31 Mar 20245.25735.42765.09885.41495.4149165,373,287
30 Mar 20245.02095.35284.99685.25735.2573178,324,742
29 Mar 20244.90285.15434.77965.02095.0209149,322,318
28 Mar 20244.96445.12284.80464.90284.9028141,043,721
27 Mar 20245.03845.10894.82094.96444.9644186,003,452
26 Mar 20245.36585.41515.00225.03845.0384270,981,772
25 Mar 20244.96735.67354.94745.36585.3658413,749,679
24 Mar 20244.81995.13364.80954.96734.9673276,734,344
23 Mar 20244.44125.28704.40054.81994.8199423,112,005
22 Mar 20244.06544.48164.04254.44124.4412190,927,156
21 Mar 20244.23114.33374.04744.06544.0654104,768,323
20 Mar 20243.79604.33443.71324.23114.2311239,366,080
19 Mar 20243.82904.00843.56633.79603.7960191,262,979
18 Mar 20243.86064.03503.64053.82903.8290154,401,043
17 Mar 20243.52514.05583.33543.86783.8678127,002,162
16 Mar 20243.87963.91193.48093.52513.525199,364,509
15 Mar 20244.02924.14013.54983.87963.8796169,945,208
14 Mar 20244.32054.35733.80104.02924.0292247,882,847
13 Mar 20244.08244.58024.04464.32054.3205491,530,188
12 Mar 20243.28764.19293.26774.08244.0824338,852,122
11 Mar 20242.82123.34232.73043.28763.2876214,123,485
10 Mar 20242.87752.88192.77612.82112.821168,747,625
09 Mar 20242.84062.91752.78362.87752.877580,921,520
08 Mar 20242.75522.84422.69422.84062.8406116,437,279
07 Mar 20242.68272.76492.67462.75532.755373,459,754
06 Mar 20242.59192.75512.56062.68272.6827150,164,384
05 Mar 20242.73792.75422.41862.59182.5918141,944,255
04 Mar 20242.67632.77492.65312.73842.7384101,356,209
03 Mar 20242.72062.73322.56402.67632.676366,164,720
02 Mar 20242.71002.75472.66032.72132.721386,850,173
01 Mar 20242.48062.88812.44902.70882.7088162,897,531
29 Feb 20242.51212.73772.44492.48172.4817132,974,405
28 Feb 20242.15822.92792.14572.51212.5121295,883,055
27 Feb 20242.14282.19742.13342.15822.158245,853,809
26 Feb 20242.12132.14642.09892.14282.142844,278,174
25 Feb 20242.11092.14102.09112.12112.121131,058,690
24 Feb 20242.07772.15042.06752.11092.110931,654,546
23 Feb 20242.08612.12292.06492.07782.077837,832,647
22 Feb 20242.12652.15182.08552.08592.085940,474,293
21 Feb 20242.21212.21312.10392.12642.126444,188,457
20 Feb 20242.27092.29762.19432.21212.212142,163,356
19 Feb 20242.27112.29402.23212.27092.270923,745,637
18 Feb 20242.23182.29172.22042.27112.271121,362,414
17 Feb 20242.15222.23942.12702.23122.231233,660,078
16 Feb 20242.20712.23592.14792.15222.152237,007,680
15 Feb 20242.20312.26112.17652.20732.207343,656,100
14 Feb 20242.16462.21552.14802.20292.202932,745,954
13 Feb 20242.21002.25072.16352.16352.163541,305,145
12 Feb 20242.08382.22462.07522.21002.210054,465,219
11 Feb 20242.07812.12982.07792.08362.083629,098,310
10 Feb 20242.08482.09032.05322.07802.078024,162,806
09 Feb 20242.06752.08982.06442.08482.084833,822,273
08 Feb 20242.04652.08752.04392.06772.067728,333,547
07 Feb 20242.04852.05512.03222.04692.046927,069,902
06 Feb 20242.05012.06082.04662.04832.048322,238,915
05 Feb 20242.04892.06922.03782.05012.050122,010,051
04 Feb 20242.04122.07202.01622.04862.048623,686,829
03 Feb 20242.04602.05652.03222.04112.041117,847,446
02 Feb 20242.07772.10742.04562.04572.045724,498,998
01 Feb 20242.06652.08702.03232.07772.077727,162,533
31 Jan 20242.08252.09862.05652.06652.066527,904,822
30 Jan 20242.11392.13202.08212.08262.082626,131,517
29 Jan 20242.11572.13352.10762.11372.113718,493,882
28 Jan 20242.08462.13152.08392.11602.116014,950,658
27 Jan 20242.08222.10182.06002.08532.085314,590,209
26 Jan 20242.04112.12262.04062.08222.082224,764,712
25 Jan 20242.11872.12032.03092.04142.041426,870,465
24 Jan 20242.11972.17782.10132.11862.118626,573,783
23 Jan 20242.11922.15292.09752.11972.119737,826,731
22 Jan 20242.22242.22742.11402.11912.119147,991,008
21 Jan 20242.26952.29162.21472.22192.221940,585,423
20 Jan 20242.20172.27102.16562.26942.269447,739,699
19 Jan 20242.23022.26012.15982.20202.202059,137,692
18 Jan 20242.27832.31442.18262.23022.230256,521,620
17 Jan 20242.41342.41492.26262.27882.278855,451,317
16 Jan 20242.43862.45242.38132.41342.413462,247,622
15 Jan 20242.27972.44642.27972.43972.439771,928,026
14 Jan 20242.11062.37092.08142.27942.279485,393,718
13 Jan 20242.12322.13262.09562.11062.110645,165,593
12 Jan 20242.22952.23192.10192.12322.123254,088,090
11 Jan 20242.26572.30392.20552.22972.229790,444,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...