X
BTC/USD
$ 20,074  -0.43%
BTC/EUR
€ 20,467  0.58%
BTC/CNY
¥ 145,051  4.00%
BTC/GBP
£ 17,976  1.11%
BTC/RUB
₽ 1,281,077  -1.64%
BTC volume
$ 14.19B
Altcoin volume
$ 14.51B
Crypto market cap
$ 850.24B
    Last price % 24 high 24 low 24 volume # Coins Market cap

The Open Network

TONCOIN

$ 1.43 +7.48 % $ 1.45 $ 1.29 $ 858.06K
The-open-network

The Open Network TONCOIN

Last price
$ 1.43
%
+7.48 %
24 high
$ 1.45
24 low
$ 1.29
24 volume
# Coins
Market cap
The Open Network TONCOIN historical data
Date Close 24 high 24 low volume
Oct 05, 2022 $ 1.3346676 $ 1.4442466 $ 1.3116751 $ 804,387
Oct 04, 2022 $ 1.3750707 $ 1.4490882 $ 1.2612552 $ 887,344
Oct 03, 2022 $ 1.2675192 $ 1.4372078 $ 1.2419950 $ 944,715
Oct 02, 2022 $ 1.2989914 $ 1.4516537 $ 1.2557482 $ 617,626
Oct 01, 2022 $ 1.4034491 $ 1.4426264 $ 1.2518828 $ 690,518
Sep 30, 2022 $ 1.3350163 $ 1.4457233 $ 1.2050430 $ 866,804
Sep 29, 2022 $ 1.3600774 $ 1.4129098 $ 1.1946878 $ 542,824
Sep 28, 2022 $ 1.2677992 $ 1.3520374 $ 1.2601877 $ 939,677
Sep 27, 2022 $ 1.2924957 $ 1.3906429 $ 1.2136208 $ 951,969
Sep 26, 2022 $ 1.2443699 $ 1.3497222 $ 1.1943696 $ 815,619
Sep 25, 2022 $ 1.3208327 $ 1.4244536 $ 1.2002798 $ 723,527
Sep 24, 2022 $ 1.2848175 $ 1.3586467 $ 1.2688037 $ 630,868
Sep 23, 2022 $ 1.3567677 $ 1.5658250 $ 1.2525597 $ 2,277,744
Sep 22, 2022 $ 1.5603978 $ 1.5736518 $ 1.4473345 $ 1,486,855
Sep 21, 2022 $ 1.4749110 $ 1.5306652 $ 1.4282814 $ 1,365,797
Sep 20, 2022 $ 1.4873958 $ 1.5498348 $ 1.3868624 $ 1,372,530
Sep 19, 2022 $ 1.5249291 $ 1.7039115 $ 1.4574347 $ 1,911,107
Sep 18, 2022 $ 1.6722388 $ 1.7546750 $ 1.5599882 $ 822,606
Sep 17, 2022 $ 1.6476124 $ 1.7887261 $ 1.5731976 $ 692,397
Sep 16, 2022 $ 1.6868012 $ 1.7559712 $ 1.6145646 $ 921,432
Sep 15, 2022 $ 1.6892749 $ 1.8300163 $ 1.6456001 $ 1,163,597
Sep 14, 2022 $ 1.7763586 $ 2.0101279 $ 1.6953709 $ 1,287,000
Sep 13, 2022 $ 1.8208812 $ 2.0661282 $ 1.7820542 $ 1,450,858
Sep 12, 2022 $ 1.8453001 $ 1.8734174 $ 1.7837406 $ 930,145
Sep 11, 2022 $ 1.8616360 $ 1.9372984 $ 1.8474940 $ 725,736
Sep 10, 2022 $ 1.9124306 $ 1.9472366 $ 1.8765900 $ 1,077,353
Sep 09, 2022 $ 1.8802829 $ 1.9004289 $ 1.8381826 $ 1,287,422
Sep 08, 2022 $ 1.8419561 $ 2.0089797 $ 1.8104160 $ 2,203,307
Sep 07, 2022 $ 1.8527459 $ 2.1416251 $ 1.6413618 $ 7,297,741
Sep 06, 2022 $ 1.6499670 $ 1.7780729 $ 1.6191687 $ 2,891,623

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more