Toncoin
TON
Rank #36
$1.60
Updated 4 months ago
Market Cap
$3.91B
24h Volume
$113.39M
Avg Volume (6m)
$149.40M
24h High/Low
$1.61
$1.50
$1.50
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Ethereum Ecosystem
Proof of Stake (PoS)
GMCI Layer 1 Index
TON Ecosystem
Pantera Capital Portfolio
BNB Chain Ecosystem
Alleged SEC Securities
DWF Labs Portfolio
Animoca Brands Portfolio
Chains
Ethereum
0x582d872a1b094fc...
The Open Network
EQAAAAAAAAAAAAAAA...
Binance Smart Chain
0x76a797a59ba2c17...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.60 | $1.61 | $1.50 | $1.60 | $113.39M | $3.91B |
| Dec 2, 2025 | $1.50 | $1.59 | $1.49 | $1.58 | $123.15M | $3.81B |
| Dec 1, 2025 | $1.60 | $1.60 | $1.46 | $1.51 | $131.81M | $3.73B |
| Nov 30, 2025 | $1.58 | $1.61 | $1.55 | $1.61 | $74.52M | $3.93B |
| Nov 29, 2025 | $1.59 | $1.60 | $1.58 | $1.58 | $88.98M | $3.96B |
| Nov 28, 2025 | $1.64 | $1.65 | $1.59 | $1.60 | $96.72M | $4.04B |
| Nov 27, 2025 | $1.61 | $1.65 | $1.59 | $1.64 | $103.22M | $4.02B |
| Nov 26, 2025 | $1.56 | $1.61 | $1.55 | $1.61 | $118.41M | $3.91B |
| Nov 25, 2025 | $1.55 | $1.56 | $1.50 | $1.56 | $159.62M | $3.80B |
| Nov 24, 2025 | $1.47 | $1.59 | $1.46 | $1.56 | $139.78M | $3.74B |
| Nov 23, 2025 | $1.53 | $1.54 | $1.47 | $1.48 | $108.89M | $3.75B |
| Nov 22, 2025 | $1.52 | $1.54 | $1.50 | $1.54 | $145.30M | $3.77B |
| Nov 21, 2025 | $1.56 | $1.58 | $1.49 | $1.50 | $208.49M | $3.81B |
| Nov 20, 2025 | $1.73 | $1.74 | $1.61 | $1.61 | $136.62M | $4.21B |
| Nov 19, 2025 | $1.79 | $1.79 | $1.70 | $1.72 | $122.70M | $4.37B |
| Nov 18, 2025 | $1.75 | $1.83 | $1.75 | $1.80 | $165.61M | $4.46B |
| Nov 17, 2025 | $1.82 | $1.85 | $1.73 | $1.75 | $135.06M | $4.48B |
| Nov 16, 2025 | $1.86 | $1.86 | $1.76 | $1.81 | $122.76M | $4.54B |
| Nov 15, 2025 | $1.82 | $1.87 | $1.81 | $1.87 | $165.41M | $4.58B |
| Nov 14, 2025 | $1.99 | $1.99 | $1.83 | $1.83 | $212.47M | $4.75B |
| Nov 13, 2025 | $2.01 | $2.09 | $1.95 | $1.97 | $161.63M | $5.03B |
| Nov 12, 2025 | $2.03 | $2.12 | $2.00 | $2.01 | $123.56M | $5.08B |
| Nov 11, 2025 | $2.06 | $2.16 | $2.05 | $2.06 | $133.19M | $5.12B |
| Nov 10, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $106.18M | $5.24B |
| Nov 9, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $120.99M | $5.20B |
| Nov 8, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $113.30M | $5.21B |
| Nov 7, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $121.45M | $4.86B |
| Nov 6, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $149.08M | $4.88B |
| Nov 5, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $271.24M | $4.73B |
| Nov 4, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $251.10M | $5.00B |
| Nov 3, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $128.50M | $5.82B |
| Nov 2, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $163.39M | $5.82B |
| Nov 1, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $215.35M | $5.76B |
| Oct 31, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $177.32M | $5.42B |
| Oct 30, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $235.26M | $5.58B |
| Oct 29, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $205.13M | $5.65B |
| Oct 28, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $178.16M | $5.64B |