Register to chat with like-minded investors on our interactive forums.TONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 7.70 | -0.250 | -3.15% | 7.95 | 8.03 | 7.61 | 99,307.00 |
| Jun 16 2024 | 7.95 | 0.050 | 0.57% | 7.89 | 8.09 | 7.75 | 78,882.00 |
| Jun 15 2024 | 7.91 | 0.140 | 1.86% | 8.18 | 8.28 | 7.87 | 58,777.00 |
| Jun 14 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0.00 |
| Jun 13 2024 | 7.76 | 0.300 | 4.01% | 7.47 | 7.77 | 7.31 | 123,712.00 |
| Jun 12 2024 | 7.46 | 0.520 | 7.56% | 6.94 | 7.58 | 6.88 | 125,493.00 |
| Jun 11 2024 | 6.94 | -0.300 | -4.08% | 7.23 | 7.25 | 6.74 | 87,226.00 |
| Jun 10 2024 | 7.23 | 0.120 | 1.64% | 7.11 | 7.24 | 7.02 | 91,678.00 |
| Jun 09 2024 | 7.12 | 0.100 | 1.38% | 7.01 | 7.19 | 6.85 | 84,135.00 |
| Jun 08 2024 | 7.02 | -0.130 | -1.77% | 7.21 | 7.45 | 6.96 | 120,611.00 |
| Jun 07 2024 | 7.15 | -0.180 | -2.43% | 7.53 | 7.75 | 7.15 | 80,028.00 |
| Jun 06 2024 | 7.33 | 0.130 | 1.77% | 7.19 | 7.35 | 7.12 | 37,524.00 |
| Jun 05 2024 | 7.20 | -0.130 | -1.72% | 7.34 | 7.85 | 7.12 | 115,795.00 |
| Jun 04 2024 | 7.32 | 0.500 | 7.40% | 6.82 | 7.33 | 6.72 | 117,166.00 |
| Jun 03 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0.00 |
| Jun 02 2024 | 6.82 | 0.480 | 7.58% | 6.28 | 7.00 | 6.27 | 32,245.00 |
| Jun 01 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| May 31 2024 | 6.34 | -0.130 | -1.95% | 6.46 | 6.48 | 6.33 | 39,243.00 |
| May 30 2024 | 6.46 | 0.00 | 0.00% | 6.46 | 6.46 | 6.46 | 0.00 |
| May 29 2024 | 6.46 | 0.00 | 0.00% | 6.46 | 6.46 | 6.46 | 0.00 |
| May 28 2024 | 6.46 | 0.060 | 1.00% | 6.41 | 6.50 | 6.23 | 121,680.00 |
| May 27 2024 | 6.40 | 0.090 | 1.45% | 6.32 | 6.48 | 6.31 | 56,921.00 |
| May 26 2024 | 6.31 | -0.070 | -1.04% | 6.39 | 6.43 | 6.27 | 62,612.00 |
| May 25 2024 | 6.38 | -0.010 | -0.15% | 6.39 | 6.48 | 6.29 | 60,567.00 |
| May 24 2024 | 6.38 | -0.100 | -1.55% | 6.20 | 6.40 | 6.06 | 83,569.00 |
| May 23 2024 | 6.49 | -0.040 | -0.64% | 6.55 | 6.72 | 6.40 | 22,755.00 |
| May 22 2024 | 6.53 | 0.200 | 3.23% | 6.34 | 6.62 | 6.17 | 72,200.00 |
| May 21 2024 | 6.32 | -0.230 | -3.57% | 6.52 | 6.72 | 6.31 | 85,971.00 |
| May 20 2024 | 6.56 | 0.300 | 4.71% | 6.27 | 6.63 | 6.21 | 64,944.00 |
| May 19 2024 | 6.26 | -0.130 | -2.07% | 6.39 | 6.56 | 6.23 | 48,590.00 |
| May 18 2024 | 6.39 | -0.240 | -3.58% | 6.64 | 6.67 | 6.37 | 56,696.00 |
| May 17 2024 | 6.63 | -0.170 | -2.47% | 6.78 | 6.80 | 6.60 | 63,474.00 |
| May 16 2024 | 6.80 | -0.190 | -2.69% | 6.99 | 7.06 | 6.35 | 76,151.00 |
| May 15 2024 | 6.99 | 0.130 | 1.96% | 6.84 | 7.13 | 6.83 | 65,441.00 |
| May 14 2024 | 6.85 | -0.170 | -2.37% | 6.99 | 7.22 | 6.58 | 69,412.00 |
| May 13 2024 | 7.02 | 0.130 | 1.90% | 6.97 | 7.46 | 6.76 | 66,658.00 |
| May 12 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
| May 11 2024 | 6.89 | 0.120 | 1.74% | 6.77 | 6.99 | 6.62 | 110,959.00 |
| May 10 2024 | 6.77 | 0.370 | 5.79% | 6.40 | 7.19 | 6.31 | 135,851.00 |
| May 09 2024 | 6.40 | 0.640 | 11.09% | 5.77 | 6.48 | 5.77 | 128,895.00 |
| May 08 2024 | 5.76 | -0.010 | -0.23% | 5.66 | 5.92 | 5.61 | 129,213.00 |
| May 07 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| May 06 2024 | 5.78 | 0.360 | 6.56% | 5.98 | 6.07 | 5.77 | 35,082.00 |
| May 05 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| May 04 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| May 03 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| May 02 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| May 01 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| Apr 30 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| Apr 29 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| Apr 28 2024 | 5.42 | -0.280 | -4.91% | 5.40 | 5.59 | 5.39 | 50,659.00 |
| Apr 27 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| Apr 26 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| Apr 25 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| Apr 24 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| Apr 23 2024 | 5.70 | -0.240 | -3.97% | 5.93 | 6.06 | 5.50 | 29,935.00 |
| Apr 22 2024 | 5.93 | -0.160 | -2.66% | 6.13 | 6.22 | 5.82 | 31,790.00 |
| Apr 21 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0.00 |
| Apr 20 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0.00 |
| Apr 19 2024 | 6.10 | -0.410 | -6.33% | 6.51 | 6.99 | 6.01 | 45,281.00 |
| Apr 18 2024 | 6.51 | -0.250 | -3.69% | 6.07 | 6.56 | 5.93 | 20,838.00 |
| Apr 17 2024 | 6.76 | 0.00 | 0.00% | 6.76 | 6.76 | 6.76 | 0.00 |
| Apr 16 2024 | 6.76 | 0.00 | 0.00% | 6.76 | 6.76 | 6.76 | 0.00 |
| Apr 15 2024 | 6.76 | 0.00 | 0.00% | 6.76 | 6.76 | 6.76 | 0.00 |
| Apr 14 2024 | 6.76 | 0.310 | 4.87% | 5.98 | 6.80 | 5.77 | 13,633.00 |
| Apr 13 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
| Apr 12 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
| Apr 11 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
| Apr 10 2024 | 6.44 | 0.110 | 1.72% | 6.67 | 6.89 | 6.44 | 5,524.00 |
| Apr 09 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| Apr 08 2024 | 6.34 | 0.960 | 17.91% | 5.35 | 6.50 | 5.33 | 40,671.00 |
| Apr 07 2024 | 5.37 | -0.100 | -1.81% | 5.49 | 5.49 | 5.33 | 18,744.00 |
| Apr 06 2024 | 5.47 | 0.140 | 2.64% | 5.33 | 5.56 | 5.29 | 29,914.00 |
| Apr 05 2024 | 5.33 | 0.240 | 4.67% | 5.10 | 5.50 | 5.05 | 35,057.00 |
| Apr 04 2024 | 5.09 | 0.140 | 2.76% | 4.94 | 5.15 | 4.93 | 22,516.00 |
| Apr 03 2024 | 4.96 | 0.100 | 2.11% | 4.86 | 5.22 | 4.73 | 41,277.00 |
| Apr 02 2024 | 4.85 | -0.180 | -3.64% | 5.36 | 5.38 | 4.85 | 51,429.00 |
| Apr 01 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Mar 31 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Mar 30 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Mar 29 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Mar 28 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Mar 27 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Mar 26 2024 | 5.04 | 0.220 | 4.47% | 5.35 | 5.44 | 5.00 | 32,129.00 |
| Mar 25 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| Mar 24 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| Mar 23 2024 | 4.82 | 0.560 | 13.04% | 4.46 | 5.29 | 4.39 | 55,824.00 |
| Mar 22 2024 | 4.27 | 0.140 | 3.28% | 4.13 | 4.27 | 4.07 | 23,019.00 |
| Mar 21 2024 | 4.13 | -0.110 | -2.54% | 4.24 | 4.36 | 4.09 | 44,304.00 |
| Mar 20 2024 | 4.24 | 0.440 | 11.56% | 3.82 | 4.45 | 3.71 | 123,979.00 |
