Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TONCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.03391 | 0.00494 | 17.05% | 0.02896 | 0.03567 | 0.0276 | 789,959.00 |
| Jun 07 2024 | 0.02897 | -0.00232 | -7.41% | 0.03129 | 0.03332 | 0.0288 | 895,744.00 |
| Jun 06 2024 | 0.03129 | -0.00199 | -5.98% | 0.03335 | 0.0349 | 0.03116 | 722,996.00 |
| Jun 05 2024 | 0.03328 | 0.00591 | 21.59% | 0.02738 | 0.03525 | 0.02737 | 1,051,350.00 |
| Jun 04 2024 | 0.02737 | 0.00128 | 4.91% | 0.02612 | 0.02815 | 0.0258 | 350,759.00 |
| Jun 03 2024 | 0.02609 | 0.00096 | 3.82% | 0.02513 | 0.02626 | 0.02511 | 609,308.00 |
| Jun 02 2024 | 0.02513 | -0.00224 | -8.18% | 0.02733 | 0.02738 | 0.024 | 697,662.00 |
| Jun 01 2024 | 0.02737 | -0.00645 | -19.07% | 0.03376 | 0.03381 | 0.02544 | 741,149.00 |
| May 31 2024 | 0.03382 | 0.00074 | 2.24% | 0.03293 | 0.03426 | 0.03292 | 437,390.00 |
| May 30 2024 | 0.03308 | -0.00098 | -2.88% | 0.03399 | 0.03407 | 0.03262 | 440,671.00 |
| May 29 2024 | 0.03406 | 0.00297 | 9.55% | 0.03191 | 0.03473 | 0.03133 | 581,950.00 |
| May 28 2024 | 0.03109 | 0.00634 | 25.62% | 0.02482 | 0.03537 | 0.02371 | 691,645.00 |
| May 27 2024 | 0.02475 | -0.00411 | -14.24% | 0.02883 | 0.02979 | 0.02364 | 806,703.00 |
| May 26 2024 | 0.02886 | -0.00002 | -0.07% | 0.02888 | 0.0305 | 0.02815 | 520,313.00 |
| May 25 2024 | 0.02888 | -0.00594 | -17.06% | 0.03485 | 0.03486 | 0.02821 | 552,594.00 |
| May 24 2024 | 0.03482 | 0.00625 | 21.88% | 0.02863 | 0.040 | 0.028 | 577,251.00 |
| May 23 2024 | 0.02857 | 0.0009 | 3.25% | 0.02766 | 0.034966 | 0.02627 | 840,139.00 |
| May 22 2024 | 0.02767 | -0.00049 | -1.74% | 0.02815 | 0.02862 | 0.02751 | 498,642.00 |
| May 21 2024 | 0.02816 | -0.00343 | -10.86% | 0.03164 | 0.0319 | 0.02791 | 522,828.00 |
| May 20 2024 | 0.03159 | 0.00325 | 11.47% | 0.02839 | 0.03239 | 0.02562 | 634,585.00 |
| May 19 2024 | 0.02834 | 0.00275 | 10.75% | 0.02554 | 0.02886 | 0.024395 | 618,519.00 |
| May 18 2024 | 0.02559 | -0.00774 | -23.22% | 0.03329 | 0.03337 | 0.025335 | 682,285.00 |
| May 17 2024 | 0.03333 | 0.003276 | 10.90% | 0.030126 | 0.03355 | 0.02933 | 537,711.00 |
| May 16 2024 | 0.030054 | -0.001937 | -6.05% | 0.032023 | 0.033322 | 0.029798 | 552,540.00 |
| May 15 2024 | 0.031991 | -0.002762 | -7.95% | 0.03475 | 0.035012 | 0.031003 | 554,303.00 |
| May 14 2024 | 0.034753 | 0.002356 | 7.27% | 0.032369 | 0.03661 | 0.032147 | 500,408.00 |
| May 13 2024 | 0.032397 | -0.005966 | -15.55% | 0.038352 | 0.03839 | 0.031912 | 654,573.00 |
| May 12 2024 | 0.038363 | 0.004152 | 12.14% | 0.034293 | 0.040 | 0.034209 | 827,323.00 |
| May 11 2024 | 0.034211 | 0.00206 | 6.41% | 0.032185 | 0.035906 | 0.032105 | 464,751.00 |
| May 10 2024 | 0.032151 | 0.003806 | 13.43% | 0.028282 | 0.032617 | 0.026687 | 651,497.00 |
| May 09 2024 | 0.028345 | -0.004031 | -12.45% | 0.032363 | 0.033462 | 0.026842 | 731,049.00 |
| May 08 2024 | 0.032376 | -0.001509 | -4.45% | 0.033923 | 0.03661 | 0.032147 | 597,000.00 |
| May 07 2024 | 0.033885 | 0.001366 | 4.20% | 0.032504 | 0.035328 | 0.030504 | 552,288.00 |
| May 06 2024 | 0.032519 | -0.002223 | -6.40% | 0.034763 | 0.034763 | 0.030973 | 611,438.00 |
| May 05 2024 | 0.034742 | 0.002125 | 6.52% | 0.032852 | 0.038724 | 0.031111 | 856,665.00 |
| May 04 2024 | 0.032617 | 0.003171 | 10.77% | 0.02945 | 0.035671 | 0.029422 | 705,220.00 |
| May 03 2024 | 0.029446 | 0.003501 | 13.49% | 0.025905 | 0.030269 | 0.025884 | 654,980.00 |
| May 02 2024 | 0.025945 | -0.000062 | -0.24% | 0.026066 | 0.026645 | 0.02385 | 787,331.00 |
| May 01 2024 | 0.026007 | -0.000777 | -2.90% | 0.026785 | 0.02679 | 0.024395 | 654,292.00 |
| Apr 30 2024 | 0.026784 | 0.000794 | 3.06% | 0.025994 | 0.027214 | 0.023927 | 642,980.00 |
| Apr 29 2024 | 0.02599 | -0.001575 | -5.71% | 0.027554 | 0.027583 | 0.025571 | 550,082.00 |
| Apr 28 2024 | 0.027565 | -0.000874 | -3.07% | 0.028588 | 0.029328 | 0.0269 | 605,241.00 |
| Apr 27 2024 | 0.028439 | -0.000679 | -2.33% | 0.02907 | 0.030269 | 0.027214 | 775,577.00 |
| Apr 26 2024 | 0.029118 | 0.000467 | 1.63% | 0.028583 | 0.030269 | 0.028154 | 679,000.00 |
| Apr 25 2024 | 0.028651 | 0.003557 | 14.17% | 0.025058 | 0.028859 | 0.024865 | 581,451.00 |
| Apr 24 2024 | 0.025094 | -0.00166 | -6.20% | 0.026782 | 0.027348 | 0.024865 | 596,464.00 |
| Apr 23 2024 | 0.026754 | -0.002578 | -8.79% | 0.02935 | 0.030266 | 0.0238 | 912,984.00 |
| Apr 22 2024 | 0.029332 | 0.000647 | 2.26% | 0.028686 | 0.030269 | 0.028624 | 682,089.00 |
| Apr 21 2024 | 0.028685 | 0.003122 | 12.21% | 0.025578 | 0.030269 | 0.025335 | 933,287.00 |
| Apr 20 2024 | 0.025563 | 0.00093 | 3.78% | 0.024588 | 0.029563 | 0.02434 | 744,293.00 |
| Apr 19 2024 | 0.024633 | -0.005505 | -18.27% | 0.030163 | 0.030269 | 0.023463 | 1,059,474.00 |
| Apr 18 2024 | 0.030138 | 0.002097 | 7.48% | 0.028028 | 0.030269 | 0.027684 | 735,276.00 |
| Apr 17 2024 | 0.028041 | -0.004899 | -14.87% | 0.032986 | 0.034917 | 0.027919 | 867,345.00 |
| Apr 16 2024 | 0.03294 | -0.001689 | -4.88% | 0.034602 | 0.035201 | 0.030102 | 653,518.00 |
| Apr 15 2024 | 0.034629 | -0.000316 | -0.90% | 0.036254 | 0.039194 | 0.031912 | 874,711.00 |
| Apr 14 2024 | 0.034945 | 0.005412 | 18.33% | 0.029519 | 0.038255 | 0.028234 | 1,073,721.00 |
| Apr 13 2024 | 0.029533 | 0.002085 | 7.60% | 0.027426 | 0.0422 | 0.026252 | 1,255,575.00 |
| Apr 12 2024 | 0.027448 | 0.000268 | 0.99% | 0.027198 | 0.029463 | 0.025704 | 1,243,578.00 |
| Apr 11 2024 | 0.02718 | 0.000197 | 0.73% | 0.027004 | 0.028791 | 0.026871 | 828,287.00 |
| Apr 10 2024 | 0.026983 | -0.001782 | -6.20% | 0.028772 | 0.030 | 0.025 | 1,732,351.00 |
| Apr 09 2024 | 0.028765 | 0.001049 | 3.78% | 0.027701 | 0.030 | 0.027046 | 1,144,167.00 |
| Apr 08 2024 | 0.027716 | -0.001364 | -4.69% | 0.029051 | 0.030 | 0.026778 | 1,034,125.00 |
| Apr 07 2024 | 0.02908 | 0.001925 | 7.09% | 0.027198 | 0.02919 | 0.026109 | 720,787.00 |
| Apr 06 2024 | 0.027155 | 0.003407 | 14.35% | 0.023739 | 0.028389 | 0.023739 | 955,666.00 |
| Apr 05 2024 | 0.023748 | -0.001017 | -4.11% | 0.024764 | 0.025328 | 0.023691 | 727,722.00 |
| Apr 04 2024 | 0.024765 | 0.002323 | 10.35% | 0.022445 | 0.025838 | 0.022348 | 1,001,158.00 |
| Apr 03 2024 | 0.022442 | -0.00224 | -9.08% | 0.02467 | 0.024686 | 0.022415 | 693,157.00 |
| Apr 02 2024 | 0.024682 | -0.002085 | -7.79% | 0.026761 | 0.026841 | 0.024673 | 635,233.00 |
| Apr 01 2024 | 0.026767 | 0.002423 | 9.95% | 0.02438 | 0.029 | 0.023691 | 1,068,179.00 |
| Mar 31 2024 | 0.024344 | -0.000364 | -1.47% | 0.024728 | 0.025302 | 0.023557 | 862,166.00 |
| Mar 30 2024 | 0.024708 | 0.001477 | 6.36% | 0.023246 | 0.025838 | 0.023149 | 1,116,386.00 |
| Mar 29 2024 | 0.023231 | -0.000309 | -1.31% | 0.023537 | 0.023691 | 0.023148 | 911,416.00 |
| Mar 28 2024 | 0.02354 | 0.000464 | 2.01% | 0.023093 | 0.025158 | 0.022751 | 1,209,079.00 |
| Mar 27 2024 | 0.023076 | -0.002354 | -9.26% | 0.02557 | 0.026 | 0.02302 | 1,555,992.00 |
| Mar 26 2024 | 0.02543 | 0.001597 | 6.70% | 0.02383 | 0.02543 | 0.023558 | 1,933,376.00 |
| Mar 25 2024 | 0.023833 | -0.000092 | -0.38% | 0.023931 | 0.024449 | 0.023226 | 1,248,628.00 |
| Mar 24 2024 | 0.023925 | 0.001255 | 5.54% | 0.022651 | 0.024228 | 0.022498 | 1,048,638.00 |
| Mar 23 2024 | 0.02267 | 0.000304 | 1.36% | 0.022317 | 0.024265 | 0.021489 | 1,501,120.00 |
| Mar 22 2024 | 0.022366 | 0.001386 | 6.61% | 0.021064 | 0.022468 | 0.019396 | 1,487,586.00 |
| Mar 21 2024 | 0.02098 | 0.003129 | 17.53% | 0.017849 | 0.021275 | 0.017829 | 1,675,021.00 |
| Mar 20 2024 | 0.017851 | -0.00375 | -17.36% | 0.019658 | 0.019658 | 0.016309 | 1,664,777.00 |
| Mar 19 2024 | 0.021601 | 0.00055 | 2.61% | 0.021083 | 0.022214 | 0.019261 | 1,778,179.00 |
| Mar 18 2024 | 0.021051 | 0.000014 | 0.07% | 0.021048 | 0.024 | 0.021006 | 1,100,442.00 |
| Mar 17 2024 | 0.021037 | -0.001646 | -7.26% | 0.022622 | 0.024 | 0.021015 | 1,616,205.00 |
| Mar 16 2024 | 0.022683 | 0.002509 | 12.44% | 0.020112 | 0.023288 | 0.020033 | 1,385,432.00 |
| Mar 15 2024 | 0.020174 | -0.000814 | -3.88% | 0.021019 | 0.021406 | 0.019144 | 1,361,215.00 |
| Mar 14 2024 | 0.020988 | -0.00024 | -1.13% | 0.021258 | 0.02422 | 0.017566 | 1,867,507.00 |
| Mar 13 2024 | 0.021228 | 0.003698 | 21.10% | 0.017479 | 0.022751 | 0.017276 | 2,014,005.00 |
| Mar 12 2024 | 0.01753 | 0.000289 | 1.68% | 0.017303 | 0.020 | 0.017183 | 1,819,186.00 |
| Mar 11 2024 | 0.017241 | 0.000327 | 1.93% | 0.016916 | 0.018021 | 0.016845 | 1,741,360.00 |
| Mar 10 2024 | 0.016914 | -0.001283 | -7.05% | 0.018193 | 0.018284 | 0.016845 | 1,503,054.00 |
| Mar 09 2024 | 0.018197 | -0.001389 | -7.09% | 0.019587 | 0.019664 | 0.018054 | 1,391,910.00 |
![Logo of Free TON [TON Crystal] (TONCUSDT).](/common/images/company/COIN_TONCUUSD.png){kind=small}
![Free TON [TON Crystal] (TONCUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
