TON Community (TON) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.02327 |
$ 0.02744 |
$ 0.02235 |
$ 0.02981 |
| 2024-04-08 |
2024-04-14 |
$ 0.02742 |
$ 0.02698 |
$ 0.02565 |
$ 0.03100 |
| 2024-04-15 |
2024-04-21 |
$ 0.02695 |
$ 0.03034 |
$ 0.02674 |
$ 0.03959 |
| 2024-04-22 |
2024-04-28 |
$ 0.03035 |
$ 0.02903 |
$ 0.02342 |
$ 0.03097 |
| 2024-04-29 |
2024-05-05 |
$ 0.02902 |
$ 0.03246 |
$ 0.02391 |
$ 0.03558 |
| 2024-05-06 |
2024-05-12 |
$ 0.03276 |
$ 0.03263 |
$ 0.03076 |
$ 0.03742 |
| 2024-05-13 |
2024-05-19 |
$ 0.03264 |
$ 0.03018 |
$ 0.02694 |
$ 0.03977 |
| 2024-05-20 |
2024-05-26 |
$ 0.03023 |
$ 0.03498 |
$ 0.02548 |
$ 0.03803 |
| 2024-05-27 |
2024-06-02 |
$ 0.03496 |
$ 0.02747 |
$ 0.02396 |
$ 0.03620 |
| 2024-06-03 |
2024-06-09 |
$ 0.02748 |
$ 0.03305 |
$ 0.02375 |
$ 0.03548 |
| 2024-06-10 |
2024-06-16 |
$ 0.03305 |
$ 0.02658 |
$ 0.02602 |
$ 0.03651 |
| 2024-06-17 |
2024-06-23 |
$ 0.02659 |
$ 0.02816 |
$ 0.02414 |
$ 0.03464 |
| 2024-06-24 |
2024-06-30 |
$ 0.02816 |
$ 0.03032 |
$ 0.02751 |
$ 0.03338 |
| 2024-07-01 |
2024-07-07 |
$ 0.03030 |
$ 0.02815 |
$ 0.02531 |
$ 0.03317 |
| 2024-07-08 |
2024-07-14 |
$ 0.02814 |
$ 0.04008 |
$ 0.02516 |
$ 0.04037 |
| 2024-07-15 |
2024-07-21 |
$ 0.04006 |
$ 0.04150 |
$ 0.03502 |
$ 0.04672 |
| 2024-07-22 |
2024-07-28 |
$ 0.04147 |
$ 0.03042 |
$ 0.02760 |
$ 0.04178 |
| 2024-07-29 |
2024-08-04 |
$ 0.03033 |
$ 0.02895 |
$ 0.02872 |
$ 0.03267 |
| 2024-08-05 |
2024-08-11 |
$ 0.02893 |
$ 0.02711 |
$ 0.02232 |
$ 0.03313 |
| 2024-08-12 |
2024-08-18 |
$ 0.02703 |
$ 0.02474 |
$ 0.02368 |
$ 0.02925 |
| 2024-08-19 |
2024-08-25 |
$ 0.02473 |
$ 0.02285 |
$ 0.02275 |
$ 0.02759 |
| 2024-08-26 |
2024-09-01 |
$ 0.02288 |
$ 0.02219 |
$ 0.01922 |
$ 0.02956 |
| 2024-09-02 |
2024-09-08 |
$ 0.02218 |
$ 0.02290 |
$ 0.02082 |
$ 0.02814 |
| 2024-09-09 |
2024-09-15 |
$ 0.02290 |
$ 0.02459 |
$ 0.02105 |
$ 0.02593 |
| 2024-09-16 |
2024-09-22 |
$ 0.02217 |
$ 0.01733 |
$ 0.01494 |
$ 0.02232 |
| 2024-09-23 |
2024-09-29 |
$ 0.01730 |
$ 0.01796 |
$ 0.01504 |
$ 0.01903 |
| 2024-09-30 |
2024-10-06 |
$ 0.01785 |
$ 0.01518 |
$ 0.01399 |
$ 0.01866 |
| 2024-10-07 |
2024-10-13 |
$ 0.01518 |
$ 0.01514 |
$ 0.01162 |
$ 0.01651 |
| 2024-10-14 |
2024-10-20 |
$ 0.01514 |
$ 0.01644 |
$ 0.01509 |
$ 0.01774 |
| 2024-10-21 |
2024-10-27 |
$ 0.01643 |
$ 0.01565 |
$ 0.01565 |
$ 0.01843 |
