TON Community(TON)Hoy
$0.013910
hace 1 años
$0.016525
hace 2 años
$0.010271
hace 3 años
$0.009350
hace 4 años
$0.013093
hace 5 años
$0.017176
TON Community Historial de precios
(TON)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.013863 | $0.013922 | $0.013856 | $0.013915 | $18,709.22 |
2025-09-16 | $0.015636 | $0.015644 | $0.013812 | $0.013863 | $21,496.24 |
2025-09-15 | $0.016011 | $0.016043 | $0.015630 | $0.015640 | $18,197.49 |
2025-09-14 | $0.016576 | $0.016304 | $0.016011 | $0.016013 | $18,949.72 |
2025-09-13 | $0.015993 | $0.016850 | $0.015994 | $0.016629 | $16,721.33 |
2025-09-12 | $0.017306 | $0.017714 | $0.015770 | $0.015992 | $24,698.55 |
2025-09-11 | $0.017704 | $0.017706 | $0.017118 | $0.017304 | $13,511.64 |
2025-09-10 | $0.017635 | $0.017708 | $0.017516 | $0.017696 | $14,616.69 |
2025-09-09 | $0.017553 | $0.017724 | $0.017555 | $0.017635 | $16,917.64 |
2025-09-08 | $0.017700 | $0.017697 | $0.017553 | $0.017558 | $17,774.31 |
2025-09-07 | $0.017886 | $0.018123 | $0.017583 | $0.017702 | $21,177.61 |
2025-09-06 | $0.018796 | $0.018817 | $0.017886 | $0.017891 | $19,139.29 |
2025-09-05 | $0.018936 | $0.019081 | $0.018752 | $0.018801 | $18,356.50 |
2025-09-04 | $0.019616 | $0.019625 | $0.018902 | $0.018936 | $14,527.36 |
2025-09-03 | $0.019608 | $0.019629 | $0.019586 | $0.019619 | $13,293.61 |
2025-09-02 | $0.019573 | $0.019634 | $0.019226 | $0.019608 | $17,434.61 |
2025-09-01 | $0.019839 | $0.019844 | $0.019550 | $0.019584 | $16,377.52 |
2025-08-31 | $0.019565 | $0.019868 | $0.019440 | $0.019831 | $17,871.50 |
2025-08-30 | $0.018974 | $0.019576 | $0.018746 | $0.019560 | $17,287.33 |
2025-08-29 | $0.020769 | $0.020833 | $0.018836 | $0.018963 | $20,014.47 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
TON Community(TON)
