ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,290.22
      -0.13%
      US Tech 100
      18,012.36
      -0.37%
      Dow Jones
      39,908.66
      0.10%
      Brent Oil
      83.755
      0.66%
      Bitcoin
      66,466.64
      1.88%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HITB
      5. Wrapped TON Coin (HitBTC:TONCOINBTC)

      6. Wrapped TON Coin (HitBTC:TONCOINBTC) Historical

      TONCOINBTC Wrapped TON Coin

      0.000099
      -0.00000383 (-3.72%)
      14:24:02 - Realtime Data

      TONCOINBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.00010287 -0.00000300 -2.84% 0.00010518 0.00010661 0.00009612 44.00
      May 15 2024 0.00010555 -0.00000600 -5.40% 0.00011081 0.00011372 0.00010486 113.00
      May 14 2024 0.00011111 -0.00000073 -0.65% 0.00011144 0.00011522 0.00010686 21.00
      May 13 2024 0.00011184 -0.00000200 -1.76% 0.00011425 0.00011786 0.00011132 1,936.00
      May 12 2024 0.00011344 0.00000072 0.64% 0.00011330 0.00011518 0.00011269 208.00
      May 11 2024 0.00011272 0.00000200 1.81% 0.00011109 0.00011440 0.00010907 45.00
      May 10 2024 0.00011056 0.00001000 9.90% 0.00010196 0.00011396 0.00010140 1,150.00
      May 09 2024 0.00010097 0.00000800 8.63% 0.00009478 0.00010349 0.00009478 42.00
      May 08 2024 0.00009267 0.00000200 2.20% 0.00009242 0.00009426 0.00009083 3.00
      May 07 2024 0.00009084 -0.00000100 -1.09% 0.00009120 0.00009374 0.00009084 3.00
      May 06 2024 0.00009206 0.00000041 0.45% 0.00009323 0.00009496 0.00009195 8.00
      May 05 2024 0.00009165 0.00000100 1.10% 0.00008998 0.00009277 0.00008831 17.00
      May 04 2024 0.00009053 0.00000047 0.52% 0.00009104 0.00009197 0.00008953 13.00
      May 03 2024 0.00009006 0.00000300 3.43% 0.00008731 0.00009341 0.00008731 43.00
      May 02 2024 0.00008735 0.00000300 3.57% 0.00008315 0.00008877 0.00008218 13.00
      May 01 2024 0.00008398 -0.00000036 -0.43% 0.00008256 0.00008410 0.00008134 8.00
      Apr 30 2024 0.00008434 0.00000089 1.07% 0.00008416 0.00008634 0.00008321 8.00
      Apr 29 2024 0.00008345 -0.00000300 -3.47% 0.00008569 0.00008569 0.00008246 8.00
      Apr 28 2024 0.00008641 0.00000100 1.17% 0.00008541 0.00008716 0.00008503 2.00
      Apr 27 2024 0.00008526 0.00000200 2.40% 0.00008417 0.00008571 0.00008226 11.00
      Apr 26 2024 0.00008321 -0.00000100 -1.18% 0.00008267 0.00008433 0.00008242 5.00
      Apr 25 2024 0.00008464 -0.00000200 -2.32% 0.00008671 0.00008704 0.00008097 15.00
      Apr 24 2024 0.00008621 0.00000004 0.05% 0.00008582 0.00008905 0.00008419 3,432.00
      Apr 23 2024 0.00008617 -0.00000200 -2.26% 0.00008949 0.00008999 0.00008282 19.00
      Apr 22 2024 0.00008842 -0.00000600 -6.37% 0.00009509 0.00009553 0.00008784 46.00
      Apr 21 2024 0.00009419 -0.00000100 -1.05% 0.00009539 0.00009660 0.00009313 4.00
      Apr 20 2024 0.00009553 -0.00000002 -0.02% 0.00009456 0.00009959 0.00009347 17.00
      Apr 19 2024 0.00009555 -0.00000700 -6.83% 0.00010324 0.00011182 0.00009418 333.00
      Apr 18 2024 0.00010255 0.00000300 3.02% 0.00009911 0.00010351 0.00009554 60.00
      Apr 17 2024 0.00009950 -0.00000010 -0.10% 0.00009926 0.00010364 0.00009772 56.00
      Apr 16 2024 0.00009960 -0.00000500 -4.79% 0.00010327 0.00010450 0.00009552 49.00
      Apr 15 2024 0.00010448 0.00000200 1.95% 0.00010355 0.00011020 0.00010283 42.00
      Apr 14 2024 0.00010280 0.00001000 10.77% 0.00009308 0.00010384 0.00009023 94.00
      Apr 13 2024 0.00009285 -0.00000700 -7.01% 0.00009814 0.00010246 0.00008719 65.00
      Apr 12 2024 0.00009984 -0.00000300 -2.91% 0.00010162 0.00010399 0.00008286 46.00
      Apr 11 2024 0.00010305 0.00000800 8.41% 0.00009576 0.00010827 0.00009497 35.00
      Apr 10 2024 0.00009514 -0.00000200 -2.05% 0.00009691 0.00010064 0.00009303 44.00
      Apr 09 2024 0.00009746 0.00001000 11.45% 0.00009125 0.00010019 0.00009125 68.00
      Apr 08 2024 0.00008733 0.00001000 12.95% 0.00007909 0.00008733 0.00007892 2.00
      Apr 07 2024 0.00007720 0.00000000 0.00% 0.00007720 0.00007720 0.00007720 0.00
      Apr 06 2024 0.00007720 0.00000000 0.00% 0.00007720 0.00007720 0.00007720 0.00
      Apr 05 2024 0.00007720 0.00000400 5.43% 0.00007592 0.00007720 0.00007592 1.00
      Apr 04 2024 0.00007361 -0.00000200 -2.63% 0.00007361 0.00007361 0.00007361 0.00
      Apr 03 2024 0.00007594 -0.00000035 -0.46% 0.00007362 0.00007725 0.00007362 3.00
      Apr 02 2024 0.00007629 0.00000040 0.53% 0.00007812 0.00007812 0.00007594 5.00
      Apr 01 2024 0.00007589 0.00000016 0.21% 0.00007433 0.00007818 0.00007304 10.00
      Mar 31 2024 0.00007573 0.00000000 0.00% 0.00007573 0.00007573 0.00007573 0.00
      Mar 30 2024 0.00007573 0.00000600 8.59% 0.00007573 0.00007573 0.00007573 0.00
      Mar 29 2024 0.00006981 0.00000100 1.46% 0.00006862 0.00006981 0.00003500 0.00
      Mar 28 2024 0.00006862 0.00000000 0.00% 0.00006862 0.00006862 0.00006862 0.00
      Mar 27 2024 0.00006862 -0.00000300 -4.17% 0.00006983 0.00007220 0.00006862 12.00
      Mar 26 2024 0.00007198 0.00001100 18.01% 0.00007198 0.00007198 0.00007198 3.00
      Mar 25 2024 0.00006108 0.00000000 0.00% 0.00007671 0.00008125 0.00006108 91.00
      Mar 24 2024 0.00006108 0.00000000 0.00% 0.00006108 0.00006108 0.00006108 0.00
      Mar 23 2024 0.00006108 -0.00000097 -1.56% 0.00006108 0.00006108 0.00006108 0.00
      Mar 22 2024 0.00006205 0.00000000 0.00% 0.00006205 0.00006205 0.00006205 0.00
      Mar 21 2024 0.00006205 0.00000900 17.04% 0.00006205 0.00006205 0.00006205 1.00
      Mar 20 2024 0.00005281 0.00000000 0.00% 0.00005281 0.00005281 0.00005281 0.00
      Mar 19 2024 0.00005281 0.00000000 0.00% 0.00005281 0.00005281 0.00005281 0.00
      Mar 18 2024 0.00005281 -0.00000026 -0.49% 0.00005752 0.00005752 0.00005281 0.00
      Mar 17 2024 0.00005307 0.00000000 0.00% 0.00005307 0.00005307 0.00005307 0.00
      Mar 16 2024 0.00005307 -0.00000800 -13.01% 0.00005307 0.00005307 0.00005307 3.00
      Mar 15 2024 0.00006150 0.00000000 0.00% 0.00006150 0.00006150 0.00006150 0.00
      Mar 14 2024 0.00006150 0.00000000 0.00% 0.00006150 0.00006150 0.00006150 0.00
      Mar 13 2024 0.00006150 0.00000800 15.01% 0.00005966 0.00006150 0.00004959 17.00
      Mar 12 2024 0.00005329 0.00000900 20.39% 0.00004530 0.00005329 0.00004418 16.00
      Mar 11 2024 0.00004414 0.00000800 21.88% 0.00003657 0.00004588 0.00003318 6.00
      Mar 10 2024 0.00003657 -0.00000400 -9.88% 0.00003656 0.00003657 0.00003656 0.00
      Mar 09 2024 0.00004048 0.00000400 10.95% 0.00004049 0.00004049 0.00003655 1.00
      Mar 08 2024 0.00003654 -0.00000200 -5.16% 0.00003654 0.00003654 0.00003654 0.00
      Mar 07 2024 0.00003873 -0.00000100 -2.49% 0.00003873 0.00003873 0.00003873 1.00
      Mar 06 2024 0.00004020 0.00000000 0.00% 0.00004020 0.00004020 0.00004020 0.00
      Mar 05 2024 0.00004020 -0.00000029 -0.72% 0.00004020 0.00004020 0.00004020 7.00
      Mar 04 2024 0.00004049 -0.00000200 -4.71% 0.00004192 0.00004200 0.00004049 35.00
      Mar 03 2024 0.00004250 -0.00000100 -2.29% 0.00004267 0.00004267 0.00004250 7.00
      Mar 02 2024 0.00004365 0.00001100 34.13% 0.00003771 0.00004365 0.00003771 15.00
      Mar 01 2024 0.00003223 -0.00000800 -19.76% 0.00003978 0.00004046 0.00003223 108.00
      Feb 29 2024 0.00004048 -0.00000400 -9.02% 0.00004048 0.00004048 0.00004048 3.00
      Feb 28 2024 0.00004436 0.00000200 4.68% 0.00004436 0.00004436 0.00004436 0.00
      Feb 27 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 26 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 25 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 24 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 23 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 22 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 21 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 20 2024 0.00004271 0.00000000 0.00% 0.00004271 0.00004271 0.00004271 0.00
      Feb 19 2024 0.00004271 0.00002000 87.45% 0.00004199 0.00004271 0.00004199 1.00
      Feb 18 2024 0.00002287 0.00000000 0.00% 0.00002287 0.00002287 0.00002287 0.00
      Feb 17 2024 0.00002287 0.00000000 0.00% 0.00002287 0.00002287 0.00002287 0.00

      Your Recent History

      HITB
      TONCOINBTC
      Wrapped TON Coin
      Delayed Upgrade Clock