News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 22.241 | 0.02 | 0.09 | 22.213 | 22.271 | 22.213 | 7776 |
| 1742491800 | 22.221 | -0.05 | -0.20 | 22.171 | 22.266 | 22.171 | 6163 |
| 1742405400 | 22.266 | 0.03 | 0.12 | 22.277 | 22.295 | 22.262 | 7204 |
| 1742319000 | 22.239 | -0.03 | -0.12 | 22.298 | 22.298 | 22.209 | 28634 |
| 1742232600 | 22.266 | 0.11 | 0.52 | 22.25 | 22.268 | 22.151 | 1994 |
| 1741973400 | 22.151 | -0.02 | -0.08 | 22.135 | 22.158 | 22.097 | 4696 |
| 1741887000 | 22.168 | 0.02 | 0.10 | 22.179 | 22.179 | 22.12 | 4323 |
| 1741800600 | 22.146 | 0.01 | 0.06 | 22.114 | 22.157 | 22.1 | 7227 |
| 1741714200 | 22.132 | -0.07 | -0.33 | 22.198 | 22.198 | 22.13 | 6587 |
| 1741627800 | 22.206 | -0.06 | -0.28 | 22.207 | 22.246 | 22.2 | 3174 |
| 1741368600 | 22.268 | 0.13 | 0.61 | 22.176 | 22.268 | 22.176 | 3591 |
| 1741282200 | 22.134 | -0.13 | -0.57 | 22.103 | 22.183 | 22.103 | 1801 |
| 1741195800 | 22.261 | -0.39 | -1.70 | 22.516 | 22.516 | 22.25 | 34385 |
| 1741109400 | 22.646 | 0.02 | 0.10 | 22.649 | 22.73 | 22.62 | 13188 |
| 1741023000 | 22.624 | -0.16 | -0.70 | 22.757 | 22.757 | 22.61 | 3733 |
| 1740763800 | 22.784 | 0 | 0.02 | 22.73 | 22.804 | 22.73 | 8325 |
| 1740677400 | 22.779 | 0.03 | 0.13 | 22.768 | 22.799 | 22.71 | 67003 |
| 1740591000 | 22.749 | 0.06 | 0.25 | 22.792 | 22.792 | 22.69 | 1840 |
| 1740504600 | 22.692 | 0.03 | 0.14 | 22.67 | 22.714 | 22.646 | 16421 |
| 1740418200 | 22.66 | 0.02 | 0.07 | 22.641 | 22.669 | 22.61 | 6707 |
| 1740159000 | 22.644 | 0.08 | 0.37 | 22.6 | 22.659 | 22.594 | 8936 |
| 1740072600 | 22.56 | 0.01 | 0.05 | 22.547 | 22.56 | 22.521 | 1681 |
| 1739986200 | 22.548 | -0.1 | -0.45 | 22.601 | 22.608 | 22.53 | 15192 |
| 1739899800 | 22.65 | 0 | 0.00 | 22.65 | 22.651 | 22.61 | 2652 |
| 1739813400 | 22.65 | -0.05 | -0.22 | 22.636 | 22.65 | 22.6 | 2330 |
| 1739554200 | 22.701 | -0.04 | -0.19 | 22.691 | 22.725 | 22.68 | 15635 |
| 1739467800 | 22.744 | 0.08 | 0.37 | 22.69 | 22.747 | 22.69 | 1435 |
| 1739381400 | 22.66 | -0.06 | -0.26 | 22.7 | 22.714 | 22.66 | 14389 |
| 1739295000 | 22.72 | -0.13 | -0.56 | 22.912 | 22.912 | 22.7 | 2976 |
| 1739208600 | 22.848 | 0.01 | 0.05 | 22.944 | 22.944 | 22.8 | 6319 |
| 1738949400 | 22.836 | -0.01 | -0.04 | 22.893 | 22.9 | 22.782 | 38694 |
| 1738863000 | 22.845 | -0.03 | -0.12 | 22.845 | 22.849 | 22.78 | 6408 |
| 1738776600 | 22.872 | 0.11 | 0.46 | 22.83 | 22.872 | 22.793 | 1878 |
| 1738690200 | 22.767 | 0 | 0.00 | 22.792 | 22.792 | 22.711 | 6213 |
| 1738603800 | 22.766 | 0.1 | 0.44 | 22.74 | 22.79 | 22.698 | 8358 |
| 1738344600 | 22.666 | 0.07 | 0.31 | 22.6 | 22.666 | 22.58 | 2830 |
| 1738258200 | 22.596 | 0.1 | 0.45 | 22.548 | 22.613 | 22.53 | 38901 |
| 1738171800 | 22.494 | -0.02 | -0.07 | 22.512 | 22.551 | 22.48 | 7235 |
| 1738085400 | 22.51 | 0 | 0.02 | 22.509 | 22.533 | 22.505 | 5679 |
| 1737999000 | 22.506 | 0.02 | 0.09 | 22.58 | 22.58 | 22.504 | 4799 |
| 1737739800 | 22.486 | -0.09 | -0.38 | 22.582 | 22.582 | 22.46 | 137186 |
| 1737653400 | 22.572 | 0.02 | 0.11 | 22.621 | 22.621 | 22.5 | 140732 |
| 1737567000 | 22.547 | -0.02 | -0.08 | 22.568 | 22.6 | 22.547 | 1338 |
| 1737480600 | 22.564 | 0.06 | 0.26 | 22.557 | 22.564 | 22.525 | 6815 |
| 1737394200 | 22.505 | 0 | 0.02 | 22.578 | 22.578 | 22.466 | 1552 |
| 1737135000 | 22.501 | 0.12 | 0.53 | 22.618 | 22.618 | 22.501 | 8213 |
| 1737048600 | 22.383 | -0.12 | -0.55 | 22.46 | 22.46 | 22.383 | 5338 |
| 1736962200 | 22.507 | 0.15 | 0.68 | 22.411 | 22.507 | 22.36 | 2341 |
| 1736875800 | 22.355 | -0.02 | -0.10 | 22.382 | 22.405 | 22.35 | 2538 |
| 1736789400 | 22.377 | -0.05 | -0.21 | 22.4 | 22.4 | 22.35 | 5868 |
| 1736530200 | 22.424 | -0.06 | -0.28 | 22.462 | 22.462 | 22.368 | 4233 |
| 1736443800 | 22.486 | -0.03 | -0.15 | 22.52 | 22.52 | 22.456 | 14233 |
| 1736357400 | 22.52 | -0.05 | -0.20 | 22.665 | 22.665 | 22.52 | 7872 |
| 1736271000 | 22.566 | -0.04 | -0.19 | 22.678 | 22.678 | 22.566 | 32739 |
| 1736184600 | 22.608 | -0.02 | -0.10 | 22.628 | 22.65 | 22.608 | 2778 |
| 1735925400 | 22.63 | -0.11 | -0.48 | 22.625 | 22.72 | 22.625 | 6535 |
| 1735839000 | 22.74 | -0.03 | -0.13 | 22.807 | 22.808 | 22.732 | 4527 |
| 1735666200 | 22.77 | 0.02 | 0.10 | 22.8 | 22.81 | 22.75 | 767 |
| 1735579800 | 22.747 | 0.04 | 0.18 | 22.631 | 22.777 | 22.631 | 5327 |
| 1735320600 | 22.706 | -0.14 | -0.63 | 22.7 | 22.805 | 22.687 | 5955 |
| 1735061400 | 22.849 | 0.06 | 0.26 | 22.575 | 22.849 | 22.575 | 376 |
| 1734975000 | 22.79 | -0.05 | -0.22 | 22.852 | 22.858 | 22.79 | 3506 |
| 1734715800 | 22.84 | 0.05 | 0.22 | 22.906 | 22.906 | 22.696 | 3020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Free TON [TON Crystal] (TONBTC).](/common/images/company/COIN_TONUSD.png){kind=small}
