Register to chat with like-minded investors on our interactive forums.TONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| May 23 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| May 22 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| May 21 2024 | 6.34 | -0.220 | -3.35% | 6.48 | 6.48 | 6.34 | 97.00 |
| May 20 2024 | 6.56 | 0.190 | 3.00% | 6.56 | 6.56 | 6.56 | 1,870.00 |
| May 19 2024 | 6.37 | -0.280 | -4.23% | 6.37 | 6.37 | 6.37 | 3.00 |
| May 18 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
| May 17 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
| May 16 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
| May 15 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
| May 14 2024 | 6.65 | 0.920 | 16.06% | 6.80 | 6.80 | 6.65 | 44.00 |
| May 13 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 12 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 11 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 10 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 09 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 08 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 07 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 06 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 05 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 04 2024 | 5.73 | 0.980 | 20.63% | 5.73 | 5.73 | 5.73 | 100.00 |
| May 03 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0.00 |
| May 02 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0.00 |
| May 01 2024 | 4.75 | -0.350 | -6.86% | 5.00 | 5.00 | 4.63 | 160.00 |
| Apr 30 2024 | 5.10 | -0.350 | -6.42% | 5.25 | 5.25 | 5.08 | 758.00 |
| Apr 29 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0.00 |
| Apr 28 2024 | 5.45 | 0.050 | 0.93% | 5.45 | 5.45 | 5.45 | 10.00 |
| Apr 27 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0.00 |
| Apr 26 2024 | 5.40 | 0.110 | 2.08% | 5.42 | 5.42 | 5.40 | 508.00 |
| Apr 25 2024 | 5.29 | -0.210 | -3.82% | 5.50 | 5.50 | 5.29 | 418.00 |
| Apr 24 2024 | 5.50 | -0.320 | -5.55% | 5.50 | 5.50 | 5.50 | 18.00 |
| Apr 23 2024 | 5.82 | -0.360 | -5.85% | 5.82 | 5.82 | 5.82 | 315.00 |
| Apr 22 2024 | 6.19 | 0.00 | 0.00% | 6.19 | 6.19 | 6.19 | 0.00 |
| Apr 21 2024 | 6.19 | 0.150 | 2.45% | 6.19 | 6.19 | 6.19 | 8.00 |
| Apr 20 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 19 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 18 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 17 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 16 2024 | 6.04 | -0.860 | -12.51% | 6.04 | 6.04 | 6.04 | 3.00 |
| Apr 15 2024 | 6.90 | 1.40 | 25.45% | 7.18 | 7.18 | 6.90 | 50.00 |
| Apr 14 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| Apr 13 2024 | 5.50 | -0.980 | -15.12% | 6.40 | 6.70 | 5.50 | 169.00 |
| Apr 12 2024 | 6.48 | -0.770 | -10.62% | 7.09 | 7.09 | 6.00 | 73.00 |
| Apr 11 2024 | 7.25 | 0.420 | 6.18% | 7.40 | 7.40 | 7.25 | 35.00 |
| Apr 10 2024 | 6.83 | 0.530 | 8.38% | 6.83 | 6.83 | 6.83 | 220.00 |
| Apr 09 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0.00 |
| Apr 08 2024 | 6.30 | 2.50 | 65.79% | 6.15 | 6.30 | 6.15 | 9.00 |
| Apr 07 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 06 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 05 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 04 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 03 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 02 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Apr 01 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 31 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 30 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 29 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 28 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 27 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 26 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 25 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 24 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 23 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 22 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 21 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 20 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Mar 19 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
![Logo of Free TON [TON Crystal] (TONUSDT).](/common/images/company/COIN_TONUUSD.png){kind=small}
![Free TON [TON Crystal] (TONUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
