Toncoin USD (TON11419-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:30PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2024 | 5.7539 | 5.9718 | 5.5864 | 5.9582 | 5.9582 | 184,014,560 |
| May 04, 2024 | 5.6936 | 5.8348 | 5.6699 | 5.7541 | 5.7541 | 175,472,981 |
| May 03, 2024 | 5.1387 | 5.7988 | 5.1138 | 5.6937 | 5.6937 | 323,130,320 |
| May 02, 2024 | 4.8858 | 5.2587 | 4.6892 | 5.1387 | 5.1387 | 207,607,592 |
| May 01, 2024 | 5.1581 | 5.1627 | 4.6070 | 4.8858 | 4.8858 | 272,864,705 |
| Apr 30, 2024 | 5.3082 | 5.4140 | 5.0013 | 5.1581 | 5.1581 | 259,423,705 |
| Apr 29, 2024 | 5.4230 | 5.4848 | 5.1796 | 5.3081 | 5.3081 | 126,154,332 |
| Apr 28, 2024 | 5.3994 | 5.5911 | 5.3855 | 5.4230 | 5.4230 | 125,234,664 |
| Apr 27, 2024 | 5.3220 | 5.4312 | 5.1770 | 5.3994 | 5.3994 | 165,795,625 |
| Apr 26, 2024 | 5.4098 | 5.4552 | 5.2784 | 5.3220 | 5.3220 | 168,793,234 |
| Apr 25, 2024 | 5.5537 | 5.6250 | 5.1482 | 5.4098 | 5.4098 | 242,945,507 |
| Apr 24, 2024 | 5.7038 | 5.9735 | 5.4681 | 5.5536 | 5.5536 | 273,806,058 |
| Apr 23, 2024 | 5.9344 | 6.0597 | 5.4729 | 5.7038 | 5.7038 | 295,497,596 |
| Apr 22, 2024 | 6.1440 | 6.2147 | 5.8302 | 5.9344 | 5.9344 | 240,589,343 |
| Apr 21, 2024 | 6.2172 | 6.2969 | 6.0113 | 6.1440 | 6.1440 | 208,390,924 |
| Apr 20, 2024 | 6.0766 | 6.3493 | 5.9331 | 6.2172 | 6.2172 | 314,342,827 |
| Apr 19, 2024 | 6.5094 | 7.2291 | 5.9895 | 6.0766 | 6.0766 | 1,140,717,249 |
| Apr 18, 2024 | 6.0841 | 6.5986 | 5.8193 | 6.5094 | 6.5094 | 438,199,383 |
| Apr 17, 2024 | 6.3418 | 6.6707 | 6.0394 | 6.0841 | 6.0841 | 428,261,504 |
| Apr 16, 2024 | 6.5599 | 6.6779 | 5.9440 | 6.3418 | 6.3418 | 481,935,483 |
| Apr 15, 2024 | 6.7625 | 7.2148 | 6.5411 | 6.5599 | 6.5599 | 595,783,529 |
| Apr 14, 2024 | 5.9486 | 6.7946 | 5.7418 | 6.7625 | 6.7625 | 658,770,776 |
| Apr 13, 2024 | 6.6523 | 6.9419 | 5.3535 | 5.9486 | 5.9486 | 898,910,548 |
| Apr 12, 2024 | 7.2521 | 7.4568 | 5.3878 | 6.6523 | 6.6523 | 746,936,694 |
| Apr 11, 2024 | 6.7723 | 7.6523 | 6.7095 | 7.2521 | 7.2521 | 748,229,370 |
| Apr 10, 2024 | 6.6938 | 6.9525 | 6.4036 | 6.7723 | 6.7723 | 531,292,512 |
| Apr 09, 2024 | 6.3426 | 7.0809 | 6.3208 | 6.6938 | 6.6938 | 786,378,293 |
| Apr 08, 2024 | 5.3701 | 6.4976 | 5.3301 | 6.3426 | 6.3426 | 559,121,631 |
| Apr 07, 2024 | 5.4792 | 5.4892 | 5.3364 | 5.3701 | 5.3701 | 106,856,796 |
| Apr 06, 2024 | 5.3396 | 5.5518 | 5.2935 | 5.4792 | 5.4792 | 161,084,650 |
| Apr 05, 2024 | 5.0915 | 5.5003 | 5.0610 | 5.3396 | 5.3396 | 260,003,890 |
| Apr 04, 2024 | 4.9629 | 5.1426 | 4.8956 | 5.0915 | 5.0915 | 132,111,579 |
| Apr 03, 2024 | 4.8541 | 5.2181 | 4.7393 | 4.9629 | 4.9629 | 152,639,480 |
| Apr 02, 2024 | 5.3427 | 5.3776 | 4.8539 | 4.8541 | 4.8541 | 204,049,390 |
| Apr 01, 2024 | 5.4149 | 5.5199 | 5.1029 | 5.3433 | 5.3433 | 244,563,942 |
| Mar 31, 2024 | 5.2573 | 5.4276 | 5.0988 | 5.4149 | 5.4149 | 165,373,287 |
| Mar 30, 2024 | 5.0209 | 5.3528 | 4.9968 | 5.2573 | 5.2573 | 178,324,742 |
| Mar 29, 2024 | 4.9028 | 5.1543 | 4.7796 | 5.0209 | 5.0209 | 149,322,318 |
| Mar 28, 2024 | 4.9644 | 5.1228 | 4.8046 | 4.9028 | 4.9028 | 141,043,721 |
| Mar 27, 2024 | 5.0384 | 5.1089 | 4.8209 | 4.9644 | 4.9644 | 186,003,452 |
| Mar 26, 2024 | 5.3658 | 5.4151 | 5.0022 | 5.0384 | 5.0384 | 270,981,772 |
| Mar 25, 2024 | 4.9673 | 5.6735 | 4.9474 | 5.3658 | 5.3658 | 413,749,679 |
| Mar 24, 2024 | 4.8199 | 5.1336 | 4.8095 | 4.9673 | 4.9673 | 276,734,344 |
| Mar 23, 2024 | 4.4412 | 5.2870 | 4.4005 | 4.8199 | 4.8199 | 423,112,005 |
| Mar 22, 2024 | 4.0654 | 4.4816 | 4.0425 | 4.4412 | 4.4412 | 190,927,156 |
| Mar 21, 2024 | 4.2311 | 4.3337 | 4.0474 | 4.0654 | 4.0654 | 104,768,323 |
| Mar 20, 2024 | 3.7960 | 4.3344 | 3.7132 | 4.2311 | 4.2311 | 239,366,080 |
| Mar 19, 2024 | 3.8290 | 4.0084 | 3.5663 | 3.7960 | 3.7960 | 191,262,979 |
| Mar 18, 2024 | 3.8606 | 4.0350 | 3.6405 | 3.8290 | 3.8290 | 154,401,043 |
| Mar 17, 2024 | 3.5251 | 4.0558 | 3.3354 | 3.8678 | 3.8678 | 127,002,162 |
| Mar 16, 2024 | 3.8796 | 3.9119 | 3.4809 | 3.5251 | 3.5251 | 99,364,509 |
| Mar 15, 2024 | 4.0292 | 4.1401 | 3.5498 | 3.8796 | 3.8796 | 169,945,208 |
| Mar 14, 2024 | 4.3205 | 4.3573 | 3.8010 | 4.0292 | 4.0292 | 247,882,847 |
| Mar 13, 2024 | 4.0824 | 4.5802 | 4.0446 | 4.3205 | 4.3205 | 491,530,188 |
| Mar 12, 2024 | 3.2876 | 4.1929 | 3.2677 | 4.0824 | 4.0824 | 338,852,122 |
| Mar 11, 2024 | 2.8212 | 3.3423 | 2.7304 | 3.2876 | 3.2876 | 214,123,485 |
| Mar 10, 2024 | 2.8775 | 2.8819 | 2.7761 | 2.8211 | 2.8211 | 68,747,625 |
| Mar 09, 2024 | 2.8406 | 2.9175 | 2.7836 | 2.8775 | 2.8775 | 80,921,520 |
| Mar 08, 2024 | 2.7552 | 2.8442 | 2.6942 | 2.8406 | 2.8406 | 116,437,279 |
| Mar 07, 2024 | 2.6827 | 2.7649 | 2.6746 | 2.7553 | 2.7553 | 73,459,754 |
| Mar 06, 2024 | 2.5919 | 2.7551 | 2.5606 | 2.6827 | 2.6827 | 150,164,384 |
| Mar 05, 2024 | 2.7379 | 2.7542 | 2.4186 | 2.5918 | 2.5918 | 141,944,255 |
| Mar 04, 2024 | 2.6763 | 2.7749 | 2.6531 | 2.7384 | 2.7384 | 101,356,209 |
| Mar 03, 2024 | 2.7206 | 2.7332 | 2.5640 | 2.6763 | 2.6763 | 66,164,720 |
| Mar 02, 2024 | 2.7100 | 2.7547 | 2.6603 | 2.7213 | 2.7213 | 86,850,173 |
| Mar 01, 2024 | 2.4806 | 2.8881 | 2.4490 | 2.7088 | 2.7088 | 162,897,531 |
| Feb 29, 2024 | 2.5121 | 2.7377 | 2.4449 | 2.4817 | 2.4817 | 132,974,405 |
| Feb 28, 2024 | 2.1582 | 2.9279 | 2.1457 | 2.5121 | 2.5121 | 295,883,055 |
| Feb 27, 2024 | 2.1428 | 2.1974 | 2.1334 | 2.1582 | 2.1582 | 45,853,809 |
| Feb 26, 2024 | 2.1213 | 2.1464 | 2.0989 | 2.1428 | 2.1428 | 44,278,174 |
| Feb 25, 2024 | 2.1109 | 2.1410 | 2.0911 | 2.1211 | 2.1211 | 31,058,690 |
| Feb 24, 2024 | 2.0777 | 2.1504 | 2.0675 | 2.1109 | 2.1109 | 31,654,546 |
| Feb 23, 2024 | 2.0861 | 2.1229 | 2.0649 | 2.0778 | 2.0778 | 37,832,647 |
| Feb 22, 2024 | 2.1265 | 2.1518 | 2.0855 | 2.0859 | 2.0859 | 40,474,293 |
| Feb 21, 2024 | 2.2121 | 2.2131 | 2.1039 | 2.1264 | 2.1264 | 44,188,457 |
| Feb 20, 2024 | 2.2709 | 2.2976 | 2.1943 | 2.2121 | 2.2121 | 42,163,356 |
| Feb 19, 2024 | 2.2711 | 2.2940 | 2.2321 | 2.2709 | 2.2709 | 23,745,637 |
| Feb 18, 2024 | 2.2318 | 2.2917 | 2.2204 | 2.2711 | 2.2711 | 21,362,414 |
| Feb 17, 2024 | 2.1522 | 2.2394 | 2.1270 | 2.2312 | 2.2312 | 33,660,078 |
| Feb 16, 2024 | 2.2071 | 2.2359 | 2.1479 | 2.1522 | 2.1522 | 37,007,680 |
| Feb 15, 2024 | 2.2031 | 2.2611 | 2.1765 | 2.2073 | 2.2073 | 43,656,100 |
| Feb 14, 2024 | 2.1646 | 2.2155 | 2.1480 | 2.2029 | 2.2029 | 32,745,954 |
| Feb 13, 2024 | 2.2100 | 2.2507 | 2.1635 | 2.1635 | 2.1635 | 41,305,145 |
| Feb 12, 2024 | 2.0838 | 2.2246 | 2.0752 | 2.2100 | 2.2100 | 54,465,219 |
| Feb 11, 2024 | 2.0781 | 2.1298 | 2.0779 | 2.0836 | 2.0836 | 29,098,310 |
| Feb 10, 2024 | 2.0848 | 2.0903 | 2.0532 | 2.0780 | 2.0780 | 24,162,806 |
| Feb 09, 2024 | 2.0675 | 2.0898 | 2.0644 | 2.0848 | 2.0848 | 33,822,273 |
| Feb 08, 2024 | 2.0465 | 2.0875 | 2.0439 | 2.0677 | 2.0677 | 28,333,547 |
| Feb 07, 2024 | 2.0485 | 2.0551 | 2.0322 | 2.0469 | 2.0469 | 27,069,902 |
| Feb 06, 2024 | 2.0501 | 2.0608 | 2.0466 | 2.0483 | 2.0483 | 22,238,915 |
| Feb 05, 2024 | 2.0489 | 2.0692 | 2.0378 | 2.0501 | 2.0501 | 22,010,051 |
| Feb 04, 2024 | 2.0412 | 2.0720 | 2.0162 | 2.0486 | 2.0486 | 23,686,829 |
| Feb 03, 2024 | 2.0460 | 2.0565 | 2.0322 | 2.0411 | 2.0411 | 17,847,446 |
| Feb 02, 2024 | 2.0777 | 2.1074 | 2.0456 | 2.0457 | 2.0457 | 24,498,998 |
| Feb 01, 2024 | 2.0665 | 2.0870 | 2.0323 | 2.0777 | 2.0777 | 27,162,533 |
| Jan 31, 2024 | 2.0825 | 2.0986 | 2.0565 | 2.0665 | 2.0665 | 27,904,822 |
| Jan 30, 2024 | 2.1139 | 2.1320 | 2.0821 | 2.0826 | 2.0826 | 26,131,517 |
| Jan 29, 2024 | 2.1157 | 2.1335 | 2.1076 | 2.1137 | 2.1137 | 18,493,882 |
| Jan 28, 2024 | 2.0846 | 2.1315 | 2.0839 | 2.1160 | 2.1160 | 14,950,658 |
| Jan 27, 2024 | 2.0822 | 2.1018 | 2.0600 | 2.0853 | 2.0853 | 14,590,209 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.