Toncoin(TON)Hoje
$3.1
1 anos atrás
$5.22
2 anos atrás
$1.77
3 anos atrás
$1.88
4 anos atrás
$0.909089
Toncoin Histórico de preços
(TON)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $3.100279 | $3.148 | $3.064 | $3.084128 | $193.359M |
2025-09-08 | $3.087026 | $3.112 | $3.077 | $3.103399 | $120.352M |
2025-09-07 | $3.044239 | $3.101 | $3.042 | $3.085982 | $6.604M |
2025-09-06 | $3.092820 | $3.105 | $2.999 | $3.042346 | $109.398M |
2025-09-05 | $3.107034 | $3.141 | $3.073 | $3.089656 | $139.190M |
2025-09-04 | $3.182076 | $3.203 | $3.092 | $3.103111 | $139.195M |
2025-09-03 | $3.115859 | $3.190933 | $3.129658 | $3.184893 | $145.518M |
2025-09-02 | $3.104726 | $3.149968 | $3.088486 | $3.117 | $128.040M |
2025-09-01 | $3.156497 | $3.186475 | $3.098344 | $3.104921 | $137.972M |
2025-08-31 | $3.132357 | $3.161978 | $3.120560 | $3.160648 | $91.156M |
2025-08-30 | $3.072319 | $3.139 | $3.036 | $3.134364 | $148.515M |
2025-08-29 | $3.162293 | $3.189486 | $3.045189 | $3.066925 | $158.636M |
2025-08-28 | $3.192065 | $3.236911 | $3.122239 | $3.156718 | $274.857M |
2025-08-27 | $3.148201 | $3.206504 | $3.114369 | $3.194813 | $167.993M |
2025-08-26 | $3.219633 | $3.224836 | $3.102819 | $3.149166 | $190.327M |
2025-08-25 | $3.331526 | $3.402206 | $3.184806 | $3.207 | $229.045M |
2025-08-24 | $3.360736 | $3.388172 | $3.313378 | $3.331877 | $127.420M |
2025-08-23 | $3.343599 | $3.434072 | $3.332916 | $3.358208 | $251.206M |
2025-08-22 | $3.290056 | $3.364816 | $3.216505 | $3.341247 | $229.244M |
2025-08-21 | $3.260605 | $3.302381 | $3.235115 | $3.285676 | $152.402M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Toncoin(TON)
