Free TON [TON Crystal] Historical Data - TONUST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Free TON [TON Crystal] (Cryptocurrency:TONUST)
Free TON [TON Crystal] (Cryptocurrency:TONUST) Historical

Free TON [TON Crystal] (TONUST)

6.83

-0.020

( -0.29% )

Updated: 20:03:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	1.05	18.1660899654	5.78	7.49	0.026687	4604250.81647	CX
4	0.26	3.95738203957	6.57	7.49	0.023463	4210588.02266	CX
12	4.56	200.881057269	2.27	7.67	0.015019	5041597.46107	CX
26	6.81469	44511.3651208	0.01531	7.67	0.011111	3534106.05357	CX
52	6.82028	70167.4897119	0.00972	7.67	0.0036	2711176.07745	CX
156	6.279	1139.56442831	0.551	7.67	0.0036	2197691.17816	CX
260	6.267	1113.14387211	0.563	7.67	0.0036	2069613.35718	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	6.85	-0.17	-2.42	7.02	7.22	0.032147	5691594
1715644200	7.02	0.08	1.15	6.93	7.49	0.031912	6539287
1715557800	6.94	6.91	20,185.87	6.89	7.07	0.034209	3712115
1715471400	0.034211	-6.745789	-99.50	6.78	6.99	0.032105	3353465
1715385000	6.78	0.43	6.77	6.38	7.19	0.026687	8089062
1715298600	6.35	0.59	10.24	5.77	6.48	0.026842	5558816
1715212200	5.76	0.07	1.23	5.69	5.92	0.032147	2768056
1715125800	5.69	-0.1	-1.73	5.78	6.01	0.030504	2208951
1715039400	5.79	-0.17	-2.85	5.96	6.2	0.030973	2014576
1714953000	5.96	0.2	3.47	0.032617	5.98	0.031111	2644736
1714866600	5.76	0.08	1.41	0.029446	5.83	0.029422	2538338
1714780200	5.68	0.53	10.29	0.025945	5.8	0.025884	4387250
1714693800	5.15	0.25	5.10	0.026007	5.27	0.02385	3378194
1714607400	4.9	-0.28	-5.41	5.16	5.18	0.024395	3236762
1714521000	5.18	-0.14	-2.63	5.3	5.42	0.023927	3919027
1714434600	5.32	-0.1	-1.85	5.33	5.49	0.025571	2002120
1714348200	5.42	5.39	18,958.34	5.4	5.59	0.0269	2042583
1714261800	0.028439	-0.000679	-2.33	5.33	5.45	0.027214	2684059
1714175400	0.029118	0.000467	1.63	5.42	5.47	0.028154	2410402
1714089000	0.028651	-5.511349	-99.48	5.55	5.64	0.024865	3712940
1714002600	5.54	5.51	20,607.18	5.69	5.98	0.024865	3954127
1713916200	0.026754	-5.913246	-99.55	5.94	6.06	0.0238	4238894
1713829800	5.94	-0.19	-3.10	6.13	6.23	0.028624	2641220
1713743400	6.13	-0.07	-1.13	6.19	6.3	0.025335	3522444
1713657000	6.2	0.08	1.31	0.024633	6.36	0.02434	4624105
1713570600	6.12	-0.41	-6.28	6.5	7.22	0.023463	13089414
1713484200	6.53	0.42	6.87	6.11	6.6	0.027684	6232927
1713397800	6.11	-0.24	-3.78	6.33	6.68	0.027919	5670623
1713311400	6.35	-0.22	-3.35	6.57	6.69	0.030102	6721956
1713225000	6.57	-0.21	-3.10	6.79	7.23	0.031912	5613179
1713138600	6.78	0.79	13.19	5.95	6.79	0.028234	7403238
1713052200	5.99	-0.69	-10.33	6.69	6.95	0.026252	10531838
1712965800	6.68	-0.58	-7.99	7.24	7.46	0.025704	8634642
1712879400	7.26	0.51	7.56	6.78	7.67	0.026871	8798800
1712793000	6.75	0.06	0.90	6.7	6.96	0.025	7153871
1712706600	6.69	0.3	4.69	6.36	7.11	0.027046	10241607
1712620200	6.39	1.02	18.99	5.39	6.5	0.026778	7298769
1712533800	5.37	-0.1	-1.83	5.48	5.52	0.026109	2033978
1712447400	5.47	0.13	2.43	5.33	5.55	0.023739	3144938
1712361000	5.34	0.24	4.71	5.09	5.5	0.023691	4699167
1712274600	5.1	0.12	2.41	0.022442	5.15	0.022348	3071207
1712188200	4.98	0.12	2.47	4.85	5.22	0.022415	2956904
1712101800	4.86	4.83	18,056.69	5.36	5.38	0.024685	3623980
1712015400	0.026767	0.002423	9.95	0.02438	5.54	0.023691	3645907
1711929000	0.024344	-0.000364	-1.47	5.26	5.44	0.023557	3356544
1711842600	0.024708	-5.025292	-99.51	5.01	5.36	0.023149	3984524
1711756200	5.05	5.03	21,352.85	4.9	5.16	0.023148	3829536
1711669800	0.02354	0.000464	2.01	4.97	5.12	0.022751	3901954
1711583400	0.023076	-0.002354	-9.26	5.04	5.2	0.02302	5692811
1711497000	0.02543	0.001597	6.70	5.35	5.4	0.023558	7623420
1711410600	0.023833	-9.2E-5	-0.38	4.95	5.68	0.023226	8514903
1711324200	0.023925	0.001255	5.54	4.83	5.14	0.022498	5634365
1711237800	0.02267	0.000304	1.36	4.44	5.29	0.021489	14748882
1711151400	0.022366	0.001386	6.61	4.06	4.49	0.019396	5769265
1711065000	0.02098	0.003129	17.53	4.22	4.35	0.017829	4139560
1710978600	0.017851	-0.00375	-17.36	3.8	4.39	0.016309	6972164
1710892200	0.021601	-3.808399	-99.44	3.83	4.02	0.019261	6284555
1710805800	3.83	-0.01	-0.26	3.84	4.05	0.021006	3808552
1710719400	3.84	0.33	9.40	3.53	4.07	0.021015	4735538
1710633000	3.51	3.49	17,298.63	3.9	3.93	0.020033	4186186
1710546600	0.020174	-0.000814	-3.88	4.05	4.15	0.019144	6084673
1710460200	0.020988	-4.269012	-99.51	0.021258	4.36	0.017566	7628912
1710373800	4.29	0.22	5.41	4.14	4.59	0.017276	10807285
1710287400	4.07	0.76	22.96	3.32	4.09	0.017183	10738401
1710201000	3.31	3.29	19,469.59	0.016916	3.35	0.016845	6926387
1710114600	0.016914	-0.001283	-7.05	2.86	2.88	0.016845	3582370
1710028200	0.018197	-0.001389	-7.09	2.83	2.91	0.018054	3290838
1709941800	0.019586	0.000248	1.28	2.76	2.84	0.019127	4228991
1709855400	0.019338	-2.670662	-99.28	2.68	2.76	0.016778	4071647
1709769000	2.69	2.67	16,095.06	2.59	2.77	0.016442	5757331
1709682600	0.01661	-0.001042	-5.90	2.74	2.75	0.016174	6215246
1709596200	0.017652	-2.662348	-99.34	2.68	2.78	0.01604	3515754
1709509800	2.68	2.66	14,767.41	2.72	2.73	0.016373	3764499
1709423400	0.018026	0.001947	12.11	2.7	2.76	0.01604	3738085
1709337000	0.016079	-2.473921	-99.35	2.49	2.89	0.015503	7246504
1709250600	2.49	2.47	12,795.54	2.51	2.76	0.015019	7443392
1709164200	0.019309	-2.140691	-99.11	0.017584	2.93	0.017555	10828858
1709077800	2.16	2.14	12,611.86	2.14	2.2	0.01692	2243210
1708991400	0.016992	1.0E-6	0.01	0.01696	2.15	0.016845	1848390
1708905000	0.016991	0.001169	7.39	0.015822	2.14	0.015771	2111238
1708818600	0.015822	-0.000143	-0.90	0.015965	2.15	0.015039	2233356
1708732200	0.015965	-2.074035	-99.24	2.09	2.13	0.015906	2191126
1708645800	2.09	-0.04	-1.88	2.13	2.15	0.015906	2246320
1708559400	2.13	-0.08	-3.62	0.016953	2.23	0.01582	2443186
1708473000	2.21	2.19	12,151.23	2.27	2.3	0.016845	2376913
1708386600	0.018039	-2.251961	-99.21	2.27	2.29	0.017248	1138882
1708300200	2.27	2.25	14,210.03	0.015869	2.3	0.015814	2399656
1708213800	0.015863	0.000248	1.59	0.015612	2.24	0.015503	2507227
1708127400	0.015615	-1.2E-5	-0.08	0.015627	2.24	0.015536	2514352
1708041000	0.015627	-0.00043	-2.68	2.2	2.26	0.015399	2560810

Free TON [TON Crystal]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions