BTC/USD
$ 62,630  -1.25%
BTC/EUR
€ 59,042  -1.12%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 50,399  -1.21%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 17.31B
Altcoin volume
$ 42.19B
Crypto market cap
$ 2.03T
    Last price % 24 high 24 low 24 volume # Coins Market cap

The Open Network

TONCOIN

$ 6.14 -6.46 % $ 6.69 $ 5.92 $ 152.79M
The-open-network

The Open Network TONCOIN

Last price
$ 6.14
%
-6.46 %
24 high
$ 6.69
24 low
$ 5.92
24 volume
# Coins
Market cap
The Open Network TONCOIN historical data
Date Close 24 high 24 low volume
Apr 15, 2024 $ 6.5599998 $ 7.2263689 $ 6.5017471 $ 195,653,374
Apr 14, 2024 $ 6.7820953 $ 6.8045177 $ 5.7195216 $ 247,190,683
Apr 13, 2024 $ 5.9425951 $ 6.9500135 $ 5.3173903 $ 293,770,057
Apr 12, 2024 $ 6.6276197 $ 7.4730459 $ 5.2862738 $ 232,307,937
Apr 11, 2024 $ 7.2486810 $ 7.6645317 $ 6.6977405 $ 260,878,653
Apr 10, 2024 $ 6.7716287 $ 6.9591359 $ 6.3823288 $ 179,261,401
Apr 09, 2024 $ 6.6969540 $ 7.1281908 $ 6.2964707 $ 252,812,301
Apr 08, 2024 $ 6.3302230 $ 6.5079962 $ 5.3235468 $ 182,777,867
Apr 07, 2024 $ 5.3634516 $ 5.4932725 $ 5.3318600 $ 25,698,499
Apr 06, 2024 $ 5.4808298 $ 5.5637601 $ 5.2886855 $ 40,227,714
Apr 05, 2024 $ 5.3306318 $ 5.5038101 $ 5.0419060 $ 70,481,516
Apr 04, 2024 $ 5.0933675 $ 5.1505157 $ 4.8877254 $ 23,323,974
Apr 03, 2024 $ 4.9543912 $ 5.2229402 $ 4.7298861 $ 32,317,160
Apr 02, 2024 $ 4.8525449 $ 5.3821289 $ 4.8480710 $ 52,951,755
Apr 01, 2024 $ 5.3380190 $ 5.5310282 $ 5.0739325 $ 50,759,488
Mar 31, 2024 $ 5.4072886 $ 5.4388476 $ 5.0896164 $ 24,879,519
Mar 30, 2024 $ 5.2573504 $ 5.3636357 $ 4.9888981 $ 38,391,123
Mar 29, 2024 $ 5.0249523 $ 5.1568706 $ 4.7670493 $ 19,722,786
Mar 28, 2024 $ 4.8899219 $ 5.1333901 $ 4.7993097 $ 23,218,997
Mar 27, 2024 $ 4.9662115 $ 5.0937947 $ 4.8116228 $ 25,855,673
Mar 26, 2024 $ 5.0394003 $ 5.4300769 $ 4.9979732 $ 49,021,546
Mar 25, 2024 $ 5.3471376 $ 5.7009865 $ 4.9315302 $ 110,696,851
Mar 24, 2024 $ 4.9716643 $ 5.1405456 $ 4.8042512 $ 82,414,679
Mar 23, 2024 $ 4.8183298 $ 5.2942050 $ 4.3851309 $ 88,143,866
Mar 22, 2024 $ 4.4506320 $ 4.4890824 $ 4.0373831 $ 20,528,610
Mar 21, 2024 $ 4.0692100 $ 4.3533970 $ 4.0420425 $ 13,109,824
Mar 20, 2024 $ 4.2325754 $ 4.3769721 $ 3.7090882 $ 27,699,887
Mar 19, 2024 $ 3.7985118 $ 4.0151583 $ 3.5492001 $ 26,762,144
Mar 18, 2024 $ 3.8215988 $ 4.0506198 $ 3.6372698 $ 24,233,639
Mar 17, 2024 $ 3.8564218 $ 4.0563055 $ 3.3161671 $ 13,414,986
Mar 16, 2024 $ 3.5260194 $ 3.9237434 $ 3.4698042 $ 8,601,514

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