Tokamak Network
TON
Rank #717
$0.7688
Updated 25 days ago
Market Cap
$42.01M
24h Volume
$353.14K
Avg Volume (6m)
$9.00M
24h High/Low
$0.7691
$0.7145
$0.7145
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Infrastructure
Layer 2 (L2)
Chains
Ethereum
0x2be5e8c109e2197...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.7688 | $0.7691 | $0.7145 | $0.7688 | $353.14K | $42.01M |
| Dec 2, 2025 | $0.7241 | $0.7530 | $0.7194 | $0.7526 | $330.28K | $40.04M |
| Dec 1, 2025 | $0.7836 | $0.7836 | $0.7159 | $0.7245 | $1.19M | $39.82M |
| Nov 30, 2025 | $0.7981 | $0.7981 | $0.7705 | $0.7887 | $1.19M | $42.78M |
| Nov 29, 2025 | $0.7949 | $0.8177 | $0.7837 | $0.7936 | $1.12M | $43.72M |
| Nov 28, 2025 | $0.7968 | $0.8019 | $0.7821 | $0.7933 | $1.20M | $43.23M |
| Nov 27, 2025 | $0.8056 | $0.8056 | $0.7761 | $0.8038 | $6.14M | $43.04M |
| Nov 26, 2025 | $0.7650 | $0.8723 | $0.7650 | $0.7857 | $18.31M | $43.46M |
| Nov 25, 2025 | $0.7566 | $0.7751 | $0.7496 | $0.7591 | $583.06K | $41.51M |
| Nov 24, 2025 | $0.7571 | $0.7600 | $0.7353 | $0.7554 | $2.47M | $40.76M |
| Nov 23, 2025 | $0.7391 | $0.7920 | $0.7329 | $0.7451 | $2.07M | $40.96M |
| Nov 22, 2025 | $0.7223 | $0.7450 | $0.7208 | $0.7398 | $1.35M | $39.83M |
| Nov 21, 2025 | $0.7461 | $0.7484 | $0.6921 | $0.7162 | $602.26K | $39.07M |
| Nov 20, 2025 | $0.7676 | $0.7761 | $0.7509 | $0.7569 | $234.04K | $41.62M |
| Nov 19, 2025 | $0.7963 | $0.7963 | $0.7605 | $0.7727 | $234.61K | $42.36M |
| Nov 18, 2025 | $0.7929 | $0.7970 | $0.7626 | $0.7970 | $346.90K | $42.53M |
| Nov 17, 2025 | $0.8151 | $0.8151 | $0.7930 | $0.7967 | $497.45K | $43.74M |
| Nov 16, 2025 | $0.8572 | $0.8572 | $0.8117 | $0.8117 | $412.38K | $45.71M |
| Nov 15, 2025 | $0.8519 | $0.8531 | $0.8398 | $0.8463 | $300.44K | $46.11M |
| Nov 14, 2025 | $0.8671 | $0.8671 | $0.8258 | $0.8469 | $781.61K | $45.89M |
| Nov 13, 2025 | $0.9332 | $0.9332 | $0.8291 | $0.8532 | $775.17K | $48.75M |
| Nov 12, 2025 | $0.9274 | $0.9355 | $0.9096 | $0.9272 | $1.83M | $50.10M |
| Nov 11, 2025 | $0.9236 | $0.9667 | $0.8701 | $0.9236 | $3.93M | $50.52M |
| Nov 10, 2025 | $0.8884 | $0.8884 | $0.8884 | $0.8884 | $2.40M | $48.80M |
| Nov 9, 2025 | $0.8782 | $0.8782 | $0.8782 | $0.8782 | $492.64K | $48.00M |
| Nov 8, 2025 | $0.8774 | $0.8774 | $0.8774 | $0.8774 | $934.59K | $46.42M |
| Nov 7, 2025 | $0.8333 | $0.8333 | $0.8333 | $0.8333 | $2.19M | $45.50M |
| Nov 6, 2025 | $0.8247 | $0.8247 | $0.8247 | $0.8247 | $3.16M | $45.18M |
| Nov 5, 2025 | $0.8196 | $0.8196 | $0.8196 | $0.8196 | $1.56M | $44.67M |
| Nov 4, 2025 | $0.8738 | $0.8738 | $0.8738 | $0.8738 | $9.67M | $46.28M |
| Nov 3, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $253.80K | $50.44M |
| Nov 2, 2025 | $0.9398 | $0.9398 | $0.9398 | $0.9398 | $107.36K | $51.17M |
| Nov 1, 2025 | $0.9351 | $0.9351 | $0.9351 | $0.9351 | $244.84K | $50.92M |
| Oct 31, 2025 | $0.9195 | $0.9195 | $0.9195 | $0.9195 | $368.81K | $50.16M |
| Oct 30, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $413.72K | $52.19M |
| Oct 29, 2025 | $0.9743 | $0.9743 | $0.9743 | $0.9743 | $293.02K | $52.94M |
| Oct 28, 2025 | $0.9708 | $0.9708 | $0.9708 | $0.9708 | $387.66K | $52.91M |
| Oct 27, 2025 | $0.9799 | $0.9799 | $0.9799 | $0.9799 | $296.29K | $53.16M |
| Oct 26, 2025 | $0.9624 | $0.9624 | $0.9624 | $0.9624 | $205.81K | $52.23M |
| Oct 25, 2025 | $0.9603 | $0.9603 | $0.9603 | $0.9603 | $295.72K | $52.07M |
| Oct 24, 2025 | $0.9706 | $0.9706 | $0.9706 | $0.9706 | $215.09K | $52.77M |
| Oct 23, 2025 | $0.9501 | $0.9501 | $0.9501 | $0.9501 | $212.14K | $51.54M |
| Oct 22, 2025 | $0.9699 | $0.9699 | $0.9699 | $0.9699 | $489.52K | $52.55M |
| Oct 21, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $301.43K | $54.09M |
| Oct 20, 2025 | $0.9228 | $0.9228 | $0.9228 | $0.9228 | $23.28K | $49.95M |
| Oct 19, 2025 | $0.9809 | $0.9809 | $0.9809 | $0.9809 | $550.06K | $53.06M |
| Oct 18, 2025 | $0.9681 | $0.9681 | $0.9681 | $0.9681 | $596.85K | $52.37M |
| Oct 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $326.15K | $54.26M |
| Oct 16, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $765.00K | $55.54M |
| Oct 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.73M | $57.10M |
| Oct 14, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $425.38K | $55.40M |
| Oct 13, 2025 | $0.9625 | $0.9625 | $0.9625 | $0.9625 | $48.02K | $52.01M |
| Oct 12, 2025 | $0.9763 | $0.9763 | $0.9763 | $0.9763 | $1.11M | $52.73M |
| Oct 11, 2025 | $0.9748 | $0.9748 | $0.9748 | $0.9748 | $1.50M | $52.81M |
| Oct 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.22M | $61.00M |
| Oct 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $424.63K | $60.66M |
| Oct 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $654.11K | $60.68M |
| Oct 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $546.64K | $62.07M |
| Oct 6, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $732.16K | $61.94M |
| Oct 5, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $2.52M | $62.17M |
| Oct 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $650.15K | $61.55M |
| Oct 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $921.31K | $60.95M |
| Oct 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.92M | $61.10M |
| Oct 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $3.71M | $59.48M |
| Sep 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $26.00K | $58.26M |
| Sep 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $851.42K | $58.70M |
| Sep 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.32M | $60.09M |
| Sep 27, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.83M | $61.56M |
| Sep 26, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $52.37M | $65.02M |
| Sep 25, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $570.92K | $62.05M |
| Sep 24, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $931.36K | $62.83M |
| Sep 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $1.11M | $63.88M |
| Sep 22, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $397.49K | $67.81M |
| Sep 21, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $183.41K | $68.71M |
| Sep 20, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $299.42K | $68.10M |
| Sep 19, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $351.90K | $69.27M |
| Sep 18, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $306.32K | $69.55M |
| Sep 17, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $372.07K | $69.51M |
| Sep 16, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $798.46K | $68.53M |
| Sep 15, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $659.43K | $70.22M |
| Sep 14, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $802.41K | $70.96M |
| Sep 13, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $596.54K | $69.96M |
| Sep 12, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $622.99K | $69.93M |
| Sep 11, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $613.71K | $70.03M |
| Sep 10, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $949.15K | $69.62M |
| Sep 9, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $871.97K | $69.42M |
| Sep 8, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $365.62K | $68.90M |
| Sep 7, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.55M | $68.84M |
| Sep 6, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $492.03K | $68.49M |
| Sep 5, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $449.74K | $68.00M |
| Sep 4, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $552.91K | $68.91M |
| Sep 3, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $779.39K | $68.66M |
| Sep 2, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $5.64M | $68.28M |
| Sep 1, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $644.67K | $70.06M |
| Aug 31, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $1.04M | $70.75M |
| Aug 30, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $7.16M | $71.93M |
| Aug 29, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $1.65M | $73.07M |
| Aug 28, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $1.19M | $72.70M |
| Aug 27, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.72M | $73.17M |
| Aug 26, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.33M | $71.60M |
| Aug 25, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $1.17M | $74.16M |
| Aug 24, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.94M | $75.31M |
| Aug 23, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $3.93M | $76.40M |
| Aug 22, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $4.88M | $72.75M |
| Aug 21, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $15.17M | $73.59M |
| Aug 20, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.68M | $71.39M |
| Aug 19, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $5.22M | $74.87M |
| Aug 18, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.26M | $76.86M |
| Aug 17, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.32M | $77.42M |
| Aug 16, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $7.62M | $77.25M |
| Aug 15, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $14.22M | $77.19M |
| Aug 14, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $3.35M | $78.33M |
| Aug 13, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $3.59M | $77.11M |
| Aug 12, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $3.48M | $76.60M |
| Aug 11, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $12.13M | $78.53M |
| Aug 10, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $4.03M | $78.74M |
| Aug 9, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $3.69M | $77.64M |
| Aug 8, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $4.40M | $78.04M |
| Aug 7, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.82M | $76.89M |
| Aug 6, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $26.18M | $78.39M |
| Aug 5, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $48.90M | $79.23M |
| Aug 4, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $61.98M | $77.12M |
| Aug 3, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $2.46M | $69.38M |
| Aug 2, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $4.63M | $71.86M |
| Aug 1, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $4.23M | $76.00M |
| Jul 31, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $19.35M | $78.08M |
| Jul 30, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $103.57M | $79.63M |
| Jul 29, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $47.89M | $80.88M |
| Jul 28, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $3.82M | $76.48M |
| Jul 27, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $4.17M | $76.09M |
| Jul 26, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $3.77M | $74.16M |
| Jul 25, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $14.95M | $75.89M |
| Jul 24, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $7.38M | $73.85M |
| Jul 23, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $10.30M | $75.96M |
| Jul 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $77.31M | $78.47M |
| Jul 21, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $166.41M | $73.23M |
| Jul 20, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $2.28M | $67.09M |
| Jul 19, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $4.92M | $67.03M |
| Jul 18, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $2.96M | $65.39M |
| Jul 17, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $5.32M | $66.07M |
| Jul 16, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $18.57M | $66.20M |
| Jul 15, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $6.21M | $64.92M |
| Jul 14, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $22.05M | $66.23M |
| Jul 13, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $259.01M | $74.53M |
| Jul 12, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.75M | $59.30M |
| Jul 11, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.52M | $59.51M |
| Jul 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.23M | $58.58M |
| Jul 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.37M | $59.23M |
| Jul 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.38M | $60.35M |
| Jul 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.78M | $58.95M |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.33M | $57.64M |
| Jul 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $10.43M | $58.79M |
| Jul 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $24.09M | $61.67M |
| Jul 3, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $118.22M | $67.40M |
| Jul 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $12.29M | $53.95M |
| Jul 1, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $2.10M | $51.52M |
| Jun 30, 2025 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $367.16K | $51.90M |
| Jun 29, 2025 | $0.9690 | $0.9690 | $0.9690 | $0.9690 | $295.80K | $51.05M |
| Jun 28, 2025 | $0.9571 | $0.9571 | $0.9571 | $0.9571 | $357.19K | $50.47M |