TONUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 7.50 | -0.290 | -3.67% | 7.78 | 7.78 | 7.44 | 65,739.00 |
Jun 27 2024 | 7.78 | 0.150 | 1.98% | 7.64 | 7.86 | 7.57 | 54,227.00 |
Jun 26 2024 | 7.63 | 0.140 | 1.85% | 7.49 | 7.68 | 7.38 | 66,265.00 |
Jun 25 2024 | 7.49 | -0.010 | -0.08% | 7.53 | 7.72 | 7.44 | 57,673.00 |
Jun 24 2024 | 7.50 | 0.010 | 0.11% | 7.54 | 7.59 | 7.14 | 71,680.00 |
Jun 23 2024 | 7.49 | 0.150 | 2.07% | 7.33 | 7.74 | 7.33 | 34,617.00 |
Jun 22 2024 | 7.34 | 0.230 | 3.26% | 7.11 | 7.36 | 7.05 | 37,936.00 |
Jun 21 2024 | 7.11 | -0.050 | -0.66% | 7.16 | 7.37 | 7.04 | 54,851.00 |
Jun 20 2024 | 7.16 | 0.020 | 0.22% | 6.92 | 7.30 | 6.92 | 52,688.00 |
Jun 19 2024 | 7.14 | 0.00 | 0.00% | 7.14 | 7.14 | 7.14 | 0.00 |
Jun 18 2024 | 7.14 | -0.570 | -7.33% | 7.70 | 7.70 | 6.92 | 63,065.00 |
Jun 17 2024 | 7.70 | -0.240 | -3.01% | 7.95 | 8.01 | 7.62 | 55,068.00 |
Jun 16 2024 | 7.94 | 0.020 | 0.30% | 7.89 | 8.09 | 7.74 | 48,561.00 |
Jun 15 2024 | 7.92 | -0.250 | -3.08% | 8.18 | 8.26 | 7.86 | 49,986.00 |
Jun 14 2024 | 8.17 | 0.410 | 5.31% | 7.77 | 8.23 | 7.71 | 47,350.00 |
Jun 13 2024 | 7.76 | 0.290 | 3.81% | 7.47 | 7.77 | 7.34 | 20,219.00 |
Jun 12 2024 | 7.47 | 0.540 | 7.71% | 6.94 | 7.58 | 6.88 | 14,581.00 |
Jun 11 2024 | 6.94 | -0.300 | -4.17% | 7.23 | 7.26 | 6.76 | 17,377.00 |
Jun 10 2024 | 7.24 | 0.120 | 1.74% | 7.10 | 7.24 | 6.98 | 12,173.00 |
Jun 09 2024 | 7.12 | 0.110 | 1.63% | 7.00 | 7.19 | 6.86 | 7,069.00 |
Jun 08 2024 | 7.00 | -0.220 | -3.05% | 7.20 | 7.44 | 6.95 | 12,743.00 |
Jun 07 2024 | 7.22 | -0.320 | -4.19% | 7.54 | 7.74 | 6.95 | 22,542.00 |
Jun 06 2024 | 7.54 | 0.360 | 5.04% | 7.19 | 7.56 | 7.13 | 9,069.00 |
Jun 05 2024 | 7.18 | -0.120 | -1.64% | 7.34 | 7.86 | 7.16 | 17,980.00 |
Jun 04 2024 | 7.30 | 0.480 | 7.07% | 6.82 | 7.30 | 6.72 | 13,032.00 |
Jun 03 2024 | 6.82 | -0.010 | -0.13% | 6.86 | 7.04 | 6.57 | 16,831.00 |
Jun 02 2024 | 6.82 | 0.530 | 8.46% | 6.28 | 6.96 | 6.28 | 10,261.00 |
Jun 01 2024 | 6.29 | -0.060 | -0.88% | 6.33 | 6.37 | 6.27 | 11,071.00 |
May 31 2024 | 6.35 | -0.120 | -1.84% | 6.45 | 6.48 | 6.33 | 18,537.00 |
May 30 2024 | 6.47 | -0.030 | -0.51% | 6.53 | 6.56 | 6.35 | 17,693.00 |
May 29 2024 | 6.50 | 0.020 | 0.34% | 6.47 | 6.56 | 6.42 | 16,539.00 |
May 28 2024 | 6.48 | 0.090 | 1.35% | 6.41 | 6.50 | 6.23 | 15,550.00 |
May 27 2024 | 6.39 | 0.090 | 1.35% | 6.32 | 6.51 | 6.31 | 13,619.00 |
May 26 2024 | 6.31 | -0.070 | -1.08% | 6.38 | 6.43 | 6.28 | 7,877.00 |
May 25 2024 | 6.38 | -0.020 | -0.27% | 6.39 | 6.49 | 6.29 | 13,093.00 |
May 24 2024 | 6.39 | 0.190 | 3.08% | 6.20 | 6.40 | 6.09 | 19,916.00 |
May 23 2024 | 6.20 | -0.340 | -5.15% | 6.56 | 6.72 | 6.01 | 17,085.00 |
May 22 2024 | 6.54 | 0.210 | 3.29% | 6.36 | 6.62 | 6.19 | 14,752.00 |
May 21 2024 | 6.33 | -0.220 | -3.42% | 6.52 | 6.72 | 6.31 | 16,580.00 |
May 20 2024 | 6.56 | 0.290 | 4.68% | 6.27 | 6.64 | 6.23 | 18,603.00 |
May 19 2024 | 6.26 | -0.130 | -2.02% | 6.38 | 6.57 | 6.24 | 11,241.00 |
May 18 2024 | 6.39 | -0.220 | -3.37% | 6.62 | 6.64 | 6.37 | 11,715.00 |
May 17 2024 | 6.61 | -0.120 | -1.74% | 6.76 | 6.78 | 6.55 | 11,744.00 |
May 16 2024 | 6.73 | -0.260 | -3.76% | 6.99 | 7.04 | 6.37 | 11,872.00 |
May 15 2024 | 6.99 | 0.150 | 2.16% | 6.85 | 7.08 | 6.82 | 11,745.00 |
May 14 2024 | 6.85 | -0.170 | -2.48% | 6.99 | 7.21 | 6.59 | 12,802.00 |
May 13 2024 | 7.02 | 0.080 | 1.12% | 6.97 | 7.46 | 6.77 | 11,405.00 |
May 12 2024 | 6.94 | 0.060 | 0.90% | 6.86 | 7.07 | 6.82 | 9,526.00 |
May 11 2024 | 6.88 | 0.120 | 1.70% | 6.77 | 6.99 | 6.62 | 12,026.00 |
May 10 2024 | 6.77 | 0.400 | 6.37% | 6.41 | 7.16 | 6.30 | 13,470.00 |
May 09 2024 | 6.36 | 0.590 | 10.24% | 5.77 | 6.45 | 5.77 | 13,249.00 |
May 08 2024 | 5.77 | 0.080 | 1.33% | 5.65 | 5.89 | 5.50 | 19,353.00 |
May 07 2024 | 5.69 | -0.090 | -1.47% | 5.78 | 6.05 | 5.67 | 20,680.00 |
May 06 2024 | 5.78 | -0.180 | -3.04% | 5.98 | 6.17 | 5.78 | 16,655.00 |
May 05 2024 | 5.96 | 0.210 | 3.62% | 5.76 | 5.98 | 5.57 | 16,138.00 |
May 04 2024 | 5.75 | 0.070 | 1.14% | 5.68 | 5.82 | 5.66 | 26,289.00 |
May 03 2024 | 5.69 | 0.550 | 10.60% | 5.14 | 5.80 | 5.11 | 21,566.00 |
May 02 2024 | 5.14 | 0.240 | 4.79% | 4.88 | 5.25 | 4.69 | 31,316.00 |
May 01 2024 | 4.91 | -0.950 | -16.28% | 5.16 | 5.17 | 4.61 | 28,728.00 |
Apr 30 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
Apr 29 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
Apr 28 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
Apr 27 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
Apr 26 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
Apr 25 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
Apr 24 2024 | 5.86 | 0.160 | 2.72% | 5.71 | 5.86 | 5.70 | 4,056.00 |
Apr 23 2024 | 5.71 | -0.220 | -3.76% | 5.93 | 6.05 | 5.49 | 17,787.00 |
Apr 22 2024 | 5.93 | -0.210 | -3.48% | 6.13 | 6.21 | 5.83 | 14,711.00 |
Apr 21 2024 | 6.14 | -0.080 | -1.22% | 6.18 | 6.27 | 6.03 | 14,863.00 |
Apr 20 2024 | 6.22 | 0.120 | 2.02% | 6.04 | 6.33 | 5.95 | 20,711.00 |
Apr 19 2024 | 6.10 | -0.410 | -6.29% | 6.51 | 7.19 | 6.03 | 41,273.00 |
Apr 18 2024 | 6.50 | 0.400 | 6.57% | 6.07 | 6.56 | 5.81 | 29,707.00 |
Apr 17 2024 | 6.10 | -0.260 | -4.04% | 6.30 | 6.67 | 6.02 | 29,462.00 |
Apr 16 2024 | 6.36 | -0.200 | -3.02% | 6.52 | 6.64 | 5.95 | 30,533.00 |
Apr 15 2024 | 6.56 | -0.180 | -2.64% | 6.75 | 7.19 | 6.50 | 40,170.00 |
Apr 14 2024 | 6.74 | 0.710 | 11.78% | 5.96 | 6.79 | 5.73 | 40,262.00 |
Apr 13 2024 | 6.03 | -0.630 | -9.41% | 6.54 | 6.93 | 5.46 | 35,019.00 |
Apr 12 2024 | 6.65 | -0.540 | -7.55% | 7.20 | 7.46 | 5.88 | 25,573.00 |
Apr 11 2024 | 7.20 | 0.420 | 6.17% | 6.75 | 7.64 | 6.71 | 36,656.00 |
Apr 10 2024 | 6.78 | 0.080 | 1.22% | 6.67 | 6.95 | 6.39 | 38,900.00 |
Apr 09 2024 | 6.70 | 0.360 | 5.67% | 6.40 | 7.11 | 6.32 | 33,317.00 |
Apr 08 2024 | 6.34 | 0.960 | 17.86% | 5.35 | 6.50 | 5.33 | 26,751.00 |
Apr 07 2024 | 5.38 | -0.100 | -1.74% | 5.49 | 5.49 | 5.33 | 24,940.00 |
Apr 06 2024 | 5.47 | 0.140 | 2.53% | 5.33 | 5.55 | 5.30 | 27,523.00 |
Apr 05 2024 | 5.34 | 0.240 | 4.75% | 5.11 | 5.50 | 5.08 | 51,333.00 |
Apr 04 2024 | 5.09 | 0.130 | 2.52% | 4.94 | 5.15 | 4.90 | 44,422.00 |
Apr 03 2024 | 4.97 | 0.120 | 2.37% | 4.85 | 5.21 | 4.77 | 56,613.00 |
Apr 02 2024 | 4.85 | -0.500 | -9.25% | 5.36 | 5.38 | 4.85 | 52,395.00 |
Apr 01 2024 | 5.35 | -0.060 | -1.16% | 5.40 | 5.53 | 5.08 | 46,833.00 |
Mar 31 2024 | 5.41 | 0.140 | 2.73% | 5.24 | 5.43 | 5.10 | 35,715.00 |
Mar 30 2024 | 5.27 | 0.260 | 5.13% | 5.00 | 5.35 | 4.99 | 30,667.00 |