| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2021 | $4.65 | $3.67 | |
| 2022 | $3.70 | $2.18 | 69.83% |
| 2023 | $2.29 | $2.32 | -1.28% |
| 2024 | $2.35 | $5.50 | -57.28% |
| 2025 | $5.51 | $3.15 | 74.91% |
Publicitate
TON Coin (TON)Istoric Pret
Historicul prețului TON Coin, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2021.
| Prima Preț | 2021 Noiembrie ($4.44) |
|---|---|
| Cea mai mică preț | 2022 Iulie ($0.8400) |
| Maxim Istoric | 2024 Iunie ($8.03) |
| Cel mai bun an | 2024 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Noiembrie |
| Cel mai rău lună | Ianuarie |
Istoricul graficului
TON Coin pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $3.13 | $4.94 | $1.78 | $3.67 | $0 | $3.7 Mil. | $28.3 Mil. | 0 | 64% |
| 2022 | $1.74 | $3.98 | $0.8110 | $2.18 | $65.6 Mil. | $1.9 Mil. | $15.5 Mil. | 54.6 Mil. | 114% |
| 2023 | $2.01 | $2.76 | $1.04 | $2.32 | $4.1 Mld. | $957 M | $24.3 Mil. | 2 Mld. | 60% |
| 2024 | $5.29 | $8.26 | $1.93 | $5.50 | $16.1 Mld. | $186.9 Mil. | $1.2 Mld. | 3.1 Mld. | 83% |
| 2025 | $3.74 | $5.82 | $2.39 | $3.15 | $9.4 Mld. | $137.6 Mil. | $871.5 Mil. | 2.5 Mld. | 53% |
TON Coin Rentabilități anuale
TON Coin Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -36.79% O:$4.65 C:$2.94 | 25.02% O:$2.94 C:$3.67 | ||||||||||
| 2022 | -29.59% O:$3.67 C:$2.59 | -16.80% O:$2.58 C:$2.15 | -13.29% O:$2.15 C:$1.87 | 0.53% O:$1.87 C:$1.88 | -26.52% O:$1.88 C:$1.38 | -21.30% O:$1.38 C:$1.08 | -10.62% O:$1.10 C:$0.98 | 50.84% O:$0.98 C:$1.49 | -9.16% O:$1.48 C:$1.35 | 11.09% O:$1.35 C:$1.50 | 21.12% O:$1.50 C:$1.82 | 19.98% O:$1.82 C:$2.18 |
| 2023 | 6.25% O:$2.18 C:$2.31 | 9.00% O:$2.31 C:$2.51 | -10.11% O:$2.52 C:$2.26 | -5.57% O:$2.27 C:$2.14 | -13.27% O:$2.14 C:$1.85 | -26.29% O:$1.85 C:$1.37 | -12.10% O:$1.36 C:$1.20 | 46.26% O:$1.19 C:$1.75 | 20.74% O:$1.74 C:$2.10 | 5.54% O:$2.10 C:$2.22 | 8.15% O:$2.23 C:$2.41 | -3.65% O:$2.41 C:$2.32 |
| 2024 | -11.02% O:$2.32 C:$2.07 | 19.87% O:$2.07 C:$2.48 | 118.31% O:$2.48 C:$5.41 | -4.39% O:$5.40 C:$5.16 | 22.82% O:$5.16 C:$6.34 | 20.86% O:$6.34 C:$7.66 | -11.80% O:$7.66 C:$6.76 | -19.78% O:$6.76 C:$5.42 | 5.59% O:$5.42 C:$5.72 | -15.13% O:$5.71 C:$4.84 | 40.72% O:$4.85 C:$6.82 | -19.37% O:$6.82 C:$5.50 |
| 2025 | -12.35% O:$5.51 C:$4.83 | -31.02% O:$4.83 C:$3.33 | 23.49% O:$3.33 C:$4.11 | -22.95% O:$4.11 C:$3.17 | -2.01% O:$3.16 C:$3.10 |
TON OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(TON) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $3.09 | $3.16 | $3.00 | $3.15 | $141 Mil. | 45,694,239 | $7.8 Mld. |
| 05/30/2025 | $3.39 | $3.40 | $3.09 | $3.10 | $249.1 Mil. | 75,605,562 | $8.4 Mld. |
| 05/29/2025 | $3.33 | $3.47 | $3.25 | $3.38 | $415.2 Mil. | 123,420,482 | $8.5 Mld. |
| 05/28/2025 | $3.01 | $3.68 | $2.98 | $3.33 | $871.5 Mil. | 269,825,192 | $8.2 Mld. |
| 05/27/2025 | $2.97 | $3.03 | $2.93 | $3.01 | $98.3 Mil. | 32,873,097 | $7.6 Mld. |
| 05/26/2025 | $2.99 | $3.01 | $2.94 | $2.97 | $95.3 Mil. | 32,019,113 | $7.6 Mld. |
| 05/25/2025 | $3.03 | $3.04 | $2.92 | $2.99 | $82.4 Mil. | 27,620,451 | $7.6 Mld. |
| 05/24/2025 | $2.98 | $3.04 | $2.97 | $3.03 | $64.2 Mil. | 21,296,845 | $7.7 Mld. |
| 05/23/2025 | $3.17 | $3.22 | $2.97 | $2.98 | $148.6 Mil. | 47,833,397 | $7.9 Mld. |
| 05/22/2025 | $3.09 | $3.20 | $3.09 | $3.17 | $101.2 Mil. | 32,115,666 | $8 Mld. |
| 05/21/2025 | $3.08 | $3.14 | $3.03 | $3.10 | $105.9 Mil. | 34,488,269 | $7.8 Mld. |
| 05/20/2025 | $3.03 | $3.09 | $3.01 | $3.08 | $79.7 Mil. | 26,126,025 | $7.7 Mld. |
| 05/19/2025 | $3.14 | $3.14 | $2.89 | $3.03 | $124.2 Mil. | 41,235,443 | $7.6 Mld. |
| 05/18/2025 | $3.08 | $3.20 | $3.04 | $3.14 | $100 Mil. | 32,172,751 | $7.9 Mld. |
| 05/17/2025 | $3.10 | $3.11 | $3.01 | $3.08 | $92.6 Mil. | 30,244,002 | $7.8 Mld. |
| 05/16/2025 | $3.07 | $3.17 | $3.07 | $3.10 | $91.6 Mil. | 29,300,411 | $7.9 Mld. |
| 05/15/2025 | $3.25 | $3.28 | $3.03 | $3.07 | $150.8 Mil. | 48,044,713 | $8 Mld. |
| 05/14/2025 | $3.40 | $3.46 | $3.23 | $3.25 | $120.1 Mil. | 36,035,751 | $8.5 Mld. |
| 05/13/2025 | $3.35 | $3.43 | $3.20 | $3.40 | $142.9 Mil. | 43,106,564 | $8.4 Mld. |
| 05/12/2025 | $3.41 | $3.58 | $3.26 | $3.36 | $194.5 Mil. | 56,579,612 | $8.7 Mld. |
| 05/11/2025 | $3.52 | $3.57 | $3.33 | $3.41 | $150.4 Mil. | 44,009,710 | $8.7 Mld. |
| 05/10/2025 | $3.28 | $3.50 | $3.28 | $3.50 | $161.6 Mil. | 48,039,230 | $8.5 Mld. |
| 05/09/2025 | $3.21 | $3.36 | $3.18 | $3.28 | $166.2 Mil. | 51,061,098 | $8.3 Mld. |
| 05/08/2025 | $3.02 | $3.25 | $3.00 | $3.21 | $152.1 Mil. | 48,605,200 | $7.9 Mld. |
| 05/07/2025 | $3.01 | $3.04 | $2.98 | $3.01 | $54.8 Mil. | 18,195,841 | $7.6 Mld. |
| 05/06/2025 | $2.96 | $3.04 | $2.94 | $3.01 | $71.4 Mil. | 23,823,582 | $7.6 Mld. |
| 05/05/2025 | $3.02 | $3.04 | $2.95 | $2.96 | $72.1 Mil. | 24,061,643 | $7.6 Mld. |
| 05/04/2025 | $3.09 | $3.12 | $3.01 | $3.02 | $53.7 Mil. | 17,433,937 | $7.8 Mld. |
| 05/03/2025 | $3.17 | $3.20 | $3.08 | $3.09 | $64.4 Mil. | 20,424,198 | $8 Mld. |
| 05/02/2025 | $3.21 | $3.26 | $3.12 | $3.17 | $68.5 Mil. | 21,493,074 | $8.1 Mld. |
| 05/01/2025 | $3.16 | $3.24 | $3.13 | $3.21 | $96 Mil. | 30,170,382 | $8.1 Mld. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Newton Coin Project (NCP) Istoric Pret | $0.0000009 | $91 | $0 | -9.83% | 0.43% | |
 | Polkadot (DOT) Istoric Pret | $4.06 | $5,665,242,206 | $117,076,190 | -12.07% | -0.12% | |
 | Ethereum Classic (ETC) Istoric Pret | $16.93 | $2,543,873,572 | $315,529,462 | -9.79% | -0.53% | |
 | Dogecoin (DOGE) Istoric Pret | $0.1895 | $28,297,927,485 | $800,000,577 | -17.28% | -1.48% | |
 | Sui (SUI) Istoric Pret | $3.27 | $9,853,466,016 | $659,602,054 | -10.04% | 2.50% | |
 | WETH (WETH) Istoric Pret | $2,491 | $8,406,248,748 | $27,603,363 | -1.90% | -1.92% | |
 | Aptos (APT) Istoric Pret | $4.70 | $2,694,887,864 | $94,684,288 | -13.45% | -0.27% | |
 | TRON (TRX) Istoric Pret | $0.2681 | $23,091,301,496 | $765,672,687 | -0.82% | -0.35% | |
 | Bitget Token (BGB) Istoric Pret | $4.67 | $6,542,312,157 | $42,517,152 | -14.69% | -1.35% |