TONE Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.00179341 | $0.00203848 | $0.00164734 | $0.00164883 | $7,332.95 |
| 2024-01-17 | $0.00203474 | $0.00206012 | $0.00172347 | $0.00179456 | $4,787.58 |
| 2024-01-16 | $0.00189129 | $0.0020595 | $0.0016821 | $0.00203618 | $7,388.41 |
| 2024-01-15 | $0.00205282 | $0.00219374 | $0.00172069 | $0.0018927 | $11,208.97 |
| 2024-01-14 | $0.00232145 | $0.00235955 | $0.00197262 | $0.00205439 | $7,607.68 |
| 2024-01-13 | $0.00281445 | $0.00281473 | $0.00197116 | $0.00232338 | $28,199.34 |
| 2024-01-12 | $0.00229492 | $0.00361326 | $0.0018536 | $0.0028167 | $74,307.91 |
| 2024-01-11 | $0.00187812 | $0.00372591 | $0.00169479 | $0.00232193 | $41,126.63 |
| 2024-01-10 | $0.00171599 | $0.00211988 | $0.0014694 | $0.0018795 | $5,825.66 |
| 2024-01-09 | $0.00245563 | $0.00246092 | $0.00155892 | $0.00171705 | $6,105.56 |
| 2024-01-08 | $0.00167804 | $0.00254143 | $0.00164694 | $0.00245816 | $6,079.36 |
| 2024-01-07 | $0.0020366 | $0.0020368 | $0.00146866 | $0.00167937 | $6,402.04 |
| 2024-01-06 | $0.00187752 | $0.00206306 | $0.00186652 | $0.00203773 | $4,354.16 |
| 2024-01-05 | $0.00184725 | $0.0028735 | $0.0014644 | $0.00187831 | $7,312.28 |
| 2024-01-04 | $0.00204042 | $0.00206763 | $0.00170433 | $0.00184873 | $8,545.79 |
| 2024-01-03 | $0.00207341 | $0.00212179 | $0.00191613 | $0.00204193 | $7,004.72 |
| 2024-01-02 | $0.00221284 | $0.00227672 | $0.00190397 | $0.00207481 | $12,742.36 |
| 2024-01-01 | $0.00247092 | $0.00260683 | $0.00219348 | $0.00221382 | $5,885.67 |
| 2023-12-31 | $0.00219172 | $0.00276283 | $0.00217806 | $0.0024732 | $8,537.71 |
| 2023-12-30 | $0.00202827 | $0.00306327 | $0.00202684 | $0.00219352 | $15,406.76 |
| 2023-12-29 | $0.00228808 | $0.00230359 | $0.00170707 | $0.00202977 | $11,897.05 |
| 2023-12-28 | $0.002366 | $0.00258279 | $0.00211858 | $0.00228967 | $5,542.29 |
| 2023-12-27 | $0.00277823 | $0.00278233 | $0.00221022 | $0.0023687 | $7,782.08 |
| 2023-12-26 | $0.00216048 | $0.00297612 | $0.00195102 | $0.0027803 | $9,856.40 |
| 2023-12-25 | $0.00228739 | $0.00254371 | $0.0020393 | $0.00216205 | $6,535.28 |
| 2023-12-24 | $0.00241316 | $0.00246921 | $0.00221196 | $0.00229002 | $5,308.29 |
| 2023-12-23 | $0.00221469 | $0.00257699 | $0.00212381 | $0.00241563 | $9,412.53 |
| 2023-12-22 | $0.00238721 | $0.00250659 | $0.00214736 | $0.00221664 | $4,869.50 |
| 2023-12-21 | $0.00261658 | $0.00262184 | $0.00202697 | $0.00238874 | $9,468.11 |
| 2023-12-20 | $0.00251358 | $0.00268354 | $0.00247893 | $0.00261661 | $3,473.30 |