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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Free TON [TON Crystal] (Gate.io:TONCUSDT)
Free TON [TON Crystal] (Gate.io:TONCUSDT) Historical

Free TON [TON Crystal] (TONCUSDT)

0.027305

-0.00026

( -0.94% )

Updated: 00:32:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.027565	-0.000874	-3.07	0.028588	0.029328	0.0269	605241
1714262280	0.028439	-0.000679	-2.33	0.02907	0.030269	0.027214	775577
1714175880	0.029118	0.000467	1.63	0.028583	0.030269	0.028154	679000
1714089480	0.028651	0.003557	14.17	0.025058	0.028859	0.024865	581451
1714003080	0.025094	-0.00166	-6.20	0.026782	0.027348	0.024865	596464
1713916680	0.026754	-0.002578	-8.79	0.02935	0.030266	0.0238	912984
1713830280	0.029332	0.000647	2.26	0.028686	0.030269	0.028624	682089
1713743880	0.028685	0.003122	12.21	0.025578	0.030269	0.025335	933287
1713657480	0.025563	0.00093	3.78	0.024588	0.029563	0.02434	744293
1713571080	0.024633	-0.005505	-18.27	0.030163	0.030269	0.023463	1059474
1713484680	0.030138	0.002097	7.48	0.028028	0.030269	0.027684	735276
1713398280	0.028041	-0.004899	-14.87	0.032986	0.034917	0.027919	867345
1713311880	0.03294	-0.001689	-4.88	0.034602	0.035201	0.030102	653518
1713225480	0.034629	-0.000316	-0.90	0.036254	0.039194	0.031912	874711
1713139080	0.034945	0.005412	18.33	0.029519	0.038255	0.028234	1073721
1713052680	0.029533	0.002085	7.60	0.027426	0.0422	0.026252	1255575
1712966280	0.027448	0.000268	0.99	0.027198	0.029463	0.025704	1243578
1712879880	0.02718	0.000197	0.73	0.027004	0.028791	0.026871	828287
1712793480	0.026983	-0.001782	-6.20	0.028772	0.03	0.025	1732351
1712707080	0.028765	0.001049	3.78	0.027701	0.03	0.027046	1144167
1712620680	0.027716	-0.001364	-4.69	0.029051	0.03	0.026778	1034125
1712534280	0.02908	0.001925	7.09	0.027198	0.02919	0.026109	720787
1712447880	0.027155	0.003407	14.35	0.023739	0.028389	0.023739	955666
1712361480	0.023748	-0.001017	-4.11	0.024764	0.025328	0.023691	727722
1712275080	0.024765	0.002323	10.35	0.022445	0.025838	0.022348	1001158
1712188680	0.022442	-0.00224	-9.08	0.02467	0.024686	0.022415	693157
1712102280	0.024682	-0.002085	-7.79	0.026761	0.026841	0.024673	635233
1712015880	0.026767	0.002423	9.95	0.02438	0.029	0.023691	1068179
1711929480	0.024344	-0.000364	-1.47	0.024728	0.025302	0.023557	862166
1711843080	0.024708	0.001477	6.36	0.023246	0.025838	0.023149	1116386
1711756680	0.023231	-0.000309	-1.31	0.023537	0.023691	0.023148	911416
1711670280	0.02354	0.000464	2.01	0.023093	0.025158	0.022751	1209079
1711583880	0.023076	-0.002354	-9.26	0.02557	0.026	0.02302	1555992
1711497480	0.02543	0.001597	6.70	0.02383	0.02543	0.023558	1933376
1711411080	0.023833	-9.2E-5	-0.38	0.023931	0.024449	0.023226	1248628
1711324680	0.023925	0.001255	5.54	0.022651	0.024228	0.022498	1048638
1711238280	0.02267	0.000304	1.36	0.022317	0.024265	0.021489	1501120
1711151880	0.022366	0.001386	6.61	0.021064	0.022468	0.019396	1487586
1711065480	0.02098	0.003129	17.53	0.017849	0.021275	0.017829	1675021
1710979080	0.017851	-0.00375	-17.36	0.019658	0.019658	0.016309	1664777
1710892680	0.021601	0.00055	2.61	0.021083	0.022214	0.019261	1778179
1710806280	0.021051	1.4E-5	0.07	0.021048	0.024	0.021006	1100442
1710719880	0.021037	-0.001646	-7.26	0.022622	0.024	0.021015	1616205
1710633480	0.022683	0.002509	12.44	0.020112	0.023288	0.020033	1385432
1710547080	0.020174	-0.000814	-3.88	0.021019	0.021406	0.019144	1361215
1710460680	0.020988	-0.00024	-1.13	0.021258	0.02422	0.017566	1867507
1710374280	0.021228	0.003698	21.10	0.017479	0.022751	0.017276	2014005
1710287880	0.01753	0.000289	1.68	0.017303	0.02	0.017183	1819186
1710201480	0.017241	0.000327	1.93	0.016916	0.018021	0.016845	1741360
1710115080	0.016914	-0.001283	-7.05	0.018193	0.018284	0.016845	1503054
1710028680	0.018197	-0.001389	-7.09	0.019587	0.019664	0.018054	1391910
1709942280	0.019586	0.000248	1.28	0.019317	0.02	0.019127	1441465
1709855880	0.019338	0.002509	14.91	0.016845	0.0195	0.016778	1667465
1709769480	0.016829	0.000219	1.32	0.016659	0.017576	0.016442	1581303
1709683080	0.01661	-0.001042	-5.90	0.017564	0.017717	0.016174	1476855
1709596680	0.017652	0.001076	6.49	0.01655	0.018187	0.01604	1110482
1709510280	0.016576	-0.00145	-8.04	0.018018	0.02	0.016373	1202264
1709423880	0.018026	0.001947	12.11	0.016096	0.018187	0.01604	1170964
1709337480	0.016079	0.000433	2.77	0.015646	0.016308	0.015503	1221623
1709251080	0.015646	-0.003663	-18.97	0.019302	0.02	0.015019	2335055
1709164680	0.019309	0.001725	9.81	0.017586	0.02	0.017555	1501790
1709078280	0.017584	0.000592	3.48	0.016985	0.017918	0.01692	1275097
1708991880	0.016992	1.0E-6	0.01	0.01696	0.018053	0.016845	1326773
1708905480	0.016991	0.001169	7.39	0.015925	0.017114	0.015771	1379662
1708819080	0.015822	-0.000143	-0.90	0.015253	0.01604	0.015039	1446777
1708732680	0.015965	0	0.00	0.015963	0.015995	0.015906	1207253
1708646280	0.015965	7.0E-6	0.04	0.015975	0.016026	0.015906	1116911
1708559880	0.015958	-0.000995	-5.87	0.016995	0.017044	0.01582	1187363
1708473480	0.016953	-0.001086	-6.02	0.017997	0.018019	0.016845	1282276
1708387080	0.018039	0.000543	3.10	0.017493	0.018187	0.017248	651558
1708300680	0.017496	0.001627	10.25	0.015865	0.017785	0.015814	1376160
1708214280	0.015869	0.000257	1.65	0.015662	0.015944	0.015503	1402472
1708127880	0.015612	-1.5E-5	-0.10	0.015629	0.015702	0.015536	1371528
1708041480	0.015627	-0.00043	-2.68	0.016053	0.016088	0.015399	1314742
1707955080	0.016057	0.001148	7.70	0.014908	0.016711	0.014563	1489081
1707868680	0.014909	6.3E-5	0.42	0.014851	0.014932	0.0143	1555097
1707782280	0.014846	-0.000918	-5.82	0.015764	0.015785	0.014697	1576637
1707695880	0.015764	-2.6E-5	-0.16	0.015764	0.015764	0.015764	79
1707609480	0.01579	-5.0E-6	-0.03	0.015786	0.015807	0.015779	754808
1707523080	0.015795	0.000289	1.86	0.01551	0.015906	0.015434	1412076
1707436680	0.015506	5.1E-5	0.33	0.015445	0.015569	0.015369	1351009
1707350280	0.015455	0.0001	0.65	0.015363	0.015569	0.015234	1410902
1707263880	0.015355	-8.0E-6	-0.05	0.015366	0.015435	0.015234	1457873
1707177480	0.015363	0.000296	1.96	0.015077	0.015503	0.015033	1511206
1707091080	0.015067	-0.001663	-9.94	0.016722	0.016778	0.015051	1461877
1707004680	0.01673	0.000941	5.96	0.01579	0.016979	0.015637	1136108
1706918280	0.015789	1.5E-5	0.10	0.015797	0.017114	0.015141	1472892
1706831880	0.015774	0.000257	1.66	0.015513	0.015906	0.015455	1375051
1706745480	0.015517	-0.000725	-4.46	0.016237	0.016372	0.015428	1435448
1706659080	0.016242	0.000978	6.41	0.015281	0.016442	0.014644	1515960
1706572680	0.015264	-2.6E-5	-0.17	0.015282	0.015308	0.015234	1435396
1706486280	0.01529	-0.000319	-2.04	0.015612	0.01562	0.015234	1365027
1706399880	0.015609	-0.000452	-2.81	0.016057	0.016069	0.015594	1234764

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