CurrencyBeacon logo}}

Crypto Rate Dashboard

TON Coin Price Chart

TON/USD
$2.41
2.81%

TON Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-17 $1.72 $1.82 $1.66 $1.79 $3.34M
2022-11-16 $1.67 $1.77 $1.65 $1.72 $2.67M
2022-11-15 $1.67 $1.72 $1.62 $1.68 $2.03M
2022-11-14 $1.64 $1.69 $1.57 $1.67 $3.13M
2022-11-13 $1.53 $1.69 $1.49 $1.63 $2.98M
2022-11-12 $0.9785 $1.55 $0.86 $1.53 $2.58M
2022-11-11 $1.30 $1.53 $0.811 $0.978 $709,291.81
2022-11-10 $1.36 $1.47 $1.26 $1.30 $1.19M
2022-11-09 $1.59 $1.59 $1.33 $1.36 $1.72M
2022-11-08 $1.78 $1.78 $1.54 $1.59 $2.96M
2022-11-07 $1.59 $1.79 $1.54 $1.77 $2.52M
2022-11-06 $1.69 $1.76 $1.58 $1.58 $1.91M
2022-11-05 $1.67 $1.69 $1.62 $1.69 $911,216.93
2022-11-04 $1.61 $1.70 $1.60 $1.68 $1.75M
2022-11-03 $1.55 $1.65 $1.55 $1.61 $1.59M
2022-11-02 $1.65 $1.68 $1.54 $1.56 $2.52M
2022-11-01 $1.50 $1.65 $1.44 $1.65 $2.82M
2022-10-31 $1.63 $1.65 $1.49 $1.50 $1.98M
2022-10-30 $1.57 $1.64 $1.55 $1.63 $861,434.84
2022-10-29 $1.68 $1.70 $1.56 $1.58 $1.40M
2022-10-28 $1.65 $1.70 $1.61 $1.68 $2.15M
2022-10-27 $1.95 $1.99 $1.56 $1.64 $8.28M
2022-10-26 $1.83 $1.96 $1.71 $1.95 $5.55M
2022-10-25 $1.45 $1.86 $1.44 $1.84 $5.04M
2022-10-24 $1.40 $1.46 $1.39 $1.45 $868,488.43
2022-10-23 $1.37 $1.40 $1.35 $1.40 $400,993.66
2022-10-22 $1.39 $1.42 $1.37 $1.38 $563,467.88
2022-10-21 $1.35 $1.40 $1.33 $1.40 $1.50M
2022-10-20 $1.22 $1.39 $1.22 $1.36 $1.11M
2022-10-19 $1.25 $1.26 $1.23 $1.23 $206,115.98