Register to chat with like-minded investors on our interactive forums.
TONUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| May 10 2024 | 6.80 | 0.530 | 8.45% | 7.10 | 7.10 | 6.80 | 40.00 |
| May 09 2024 | 6.27 | 0.490 | 8.48% | 6.27 | 6.27 | 6.27 | 1,684.00 |
| May 08 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| May 07 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| May 06 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| May 05 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| May 04 2024 | 5.78 | 0.940 | 19.42% | 5.81 | 5.81 | 5.78 | 51.00 |
| May 03 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 4.84 | 0.00 |
| May 02 2024 | 4.84 | 0.070 | 1.47% | 4.84 | 4.84 | 4.84 | 100.00 |
| May 01 2024 | 4.77 | -0.430 | -8.27% | 5.01 | 5.01 | 4.77 | 32.00 |
| Apr 30 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 400.00 |
| Apr 29 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Apr 28 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Apr 27 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Apr 26 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Apr 25 2024 | 5.20 | -0.350 | -6.31% | 5.20 | 5.20 | 5.20 | 10.00 |
| Apr 24 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| Apr 23 2024 | 5.55 | -0.530 | -8.72% | 5.55 | 5.55 | 5.55 | 10.00 |
| Apr 22 2024 | 6.08 | 0.080 | 1.33% | 6.21 | 6.21 | 6.08 | 860.00 |
| Apr 21 2024 | 6.00 | -0.010 | -0.17% | 6.00 | 6.00 | 6.00 | 20.00 |
| Apr 20 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0.00 |
| Apr 19 2024 | 6.01 | -0.390 | -6.09% | 6.05 | 6.05 | 6.01 | 90.00 |
| Apr 18 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Apr 17 2024 | 6.40 | 0.290 | 4.78% | 6.40 | 6.40 | 6.40 | 30.00 |
| Apr 16 2024 | 6.11 | 0.070 | 1.13% | 6.10 | 6.11 | 6.10 | 34.00 |
| Apr 15 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 14 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 13 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 12 2024 | 6.04 | -0.960 | -13.71% | 7.00 | 7.00 | 6.04 | 81.00 |
| Apr 11 2024 | 7.00 | 1.28 | 22.27% | 7.00 | 7.00 | 7.00 | 20.00 |
| Apr 10 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| Apr 09 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| Apr 08 2024 | 5.73 | 0.480 | 9.05% | 5.73 | 5.73 | 5.73 | 9.00 |
| Apr 07 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 06 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 05 2024 | 5.25 | 0.230 | 4.58% | 5.25 | 5.25 | 5.25 | 136.00 |
| Apr 04 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| Apr 03 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| Apr 02 2024 | 5.02 | -0.180 | -3.46% | 5.02 | 5.02 | 5.02 | 136.00 |
| Apr 01 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 31 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 30 2024 | 5.20 | 0.200 | 4.00% | 5.20 | 5.20 | 5.20 | 126.00 |
| Mar 29 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Mar 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Mar 27 2024 | 5.00 | -0.100 | -1.96% | 5.00 | 5.00 | 5.00 | 8.00 |
| Mar 26 2024 | 5.10 | -0.380 | -6.85% | 5.30 | 5.30 | 5.10 | 44.00 |
| Mar 25 2024 | 5.48 | 1.47 | 36.70% | 5.48 | 5.48 | 5.48 | 10.00 |
| Mar 24 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Mar 23 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Mar 22 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Mar 21 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Mar 20 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Mar 19 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
![Logo of Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
![Free TON [TON Crystal] (TONUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
