| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 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 | $3.21 | 71.57% |
Reklam
TON Fiyatlar Geçmişi
/
Geçmiş veriler TON Coin
| İlk Fiyat | 2021 Kasım ($4.44) |
|---|---|
| En Düşük Fiyat | 2022 Temmuz ($0.8400) |
| Maksimum Fiyat | 2024 Haziran ($8.03) |
| En İyi Yıl | 2024 |
| En Kötü Yıl | 2022 |
| En İyi Ay | Kasım |
| En Kötü Ay | Ocak |
Şunun için geçmiş fiyatlar TON Coin
Grafik
TON Coin Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $3.13 | $4.94 | $1.78 | $3.67 | $0 | $3.7 M | $28.3 M | 0 | 64% |
| 2022 | $1.74 | $3.98 | $0.8110 | $2.18 | $65.6 M | $1.9 M | $15.5 M | 54.6 M | 114% |
| 2023 | $2.01 | $2.76 | $1.04 | $2.32 | $4.1 B | $957 T | $24.3 M | 2 B | 60% |
| 2024 | $5.29 | $8.26 | $1.93 | $5.50 | $16.1 B | $186.9 M | $1.2 B | 3.1 B | 83% |
| 2025 | $3.73 | $5.82 | $2.39 | $3.21 | $9.4 B | $137.1 M | $871.5 M | 2.5 B | 53% |
TON Coin Yıllık Getiriler
TON Coin Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -0.33% O:$3.16 C:$3.15 | -100% O:$3.15 C:$0 |
TON OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(TON) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $3.15 | $3.21 | $3.10 | $3.19 | $87.1 M | 27,689,981 | $8 B |
| 05/31/2025 | $3.09 | $3.16 | $3.00 | $3.15 | $141 M | 45,694,239 | $7.8 B |
| 05/30/2025 | $3.39 | $3.40 | $3.09 | $3.10 | $249.1 M | 75,605,562 | $8.4 B |
| 05/29/2025 | $3.33 | $3.47 | $3.25 | $3.38 | $415.2 M | 123,420,482 | $8.5 B |
| 05/28/2025 | $3.01 | $3.68 | $2.98 | $3.33 | $871.5 M | 269,825,192 | $8.2 B |
| 05/27/2025 | $2.97 | $3.03 | $2.93 | $3.01 | $98.3 M | 32,873,097 | $7.6 B |
| 05/26/2025 | $2.99 | $3.01 | $2.94 | $2.97 | $95.3 M | 32,019,113 | $7.6 B |
| 05/25/2025 | $3.03 | $3.04 | $2.92 | $2.99 | $82.4 M | 27,620,451 | $7.6 B |
| 05/24/2025 | $2.98 | $3.04 | $2.97 | $3.03 | $64.2 M | 21,296,845 | $7.7 B |
| 05/23/2025 | $3.17 | $3.22 | $2.97 | $2.98 | $148.6 M | 47,833,397 | $7.9 B |
| 05/22/2025 | $3.09 | $3.20 | $3.09 | $3.17 | $101.2 M | 32,115,666 | $8 B |
| 05/21/2025 | $3.08 | $3.14 | $3.03 | $3.10 | $105.9 M | 34,488,269 | $7.8 B |
| 05/20/2025 | $3.03 | $3.09 | $3.01 | $3.08 | $79.7 M | 26,126,025 | $7.7 B |
| 05/19/2025 | $3.14 | $3.14 | $2.89 | $3.03 | $124.2 M | 41,235,443 | $7.6 B |
| 05/18/2025 | $3.08 | $3.20 | $3.04 | $3.14 | $100 M | 32,172,751 | $7.9 B |
| 05/17/2025 | $3.10 | $3.11 | $3.01 | $3.08 | $92.6 M | 30,244,002 | $7.8 B |
| 05/16/2025 | $3.07 | $3.17 | $3.07 | $3.10 | $91.6 M | 29,300,411 | $7.9 B |
| 05/15/2025 | $3.25 | $3.28 | $3.03 | $3.07 | $150.8 M | 48,044,713 | $8 B |
| 05/14/2025 | $3.40 | $3.46 | $3.23 | $3.25 | $120.1 M | 36,035,751 | $8.5 B |
| 05/13/2025 | $3.35 | $3.43 | $3.20 | $3.40 | $142.9 M | 43,106,564 | $8.4 B |
| 05/12/2025 | $3.41 | $3.58 | $3.26 | $3.36 | $194.5 M | 56,579,612 | $8.7 B |
| 05/11/2025 | $3.52 | $3.57 | $3.33 | $3.41 | $150.4 M | 44,009,710 | $8.7 B |
| 05/10/2025 | $3.28 | $3.50 | $3.28 | $3.50 | $161.6 M | 48,039,230 | $8.5 B |
| 05/09/2025 | $3.21 | $3.36 | $3.18 | $3.28 | $166.2 M | 51,061,098 | $8.3 B |
| 05/08/2025 | $3.02 | $3.25 | $3.00 | $3.21 | $152.1 M | 48,605,200 | $7.9 B |
| 05/07/2025 | $3.01 | $3.04 | $2.98 | $3.01 | $54.8 M | 18,195,841 | $7.6 B |
| 05/06/2025 | $2.96 | $3.04 | $2.94 | $3.01 | $71.4 M | 23,823,582 | $7.6 B |
| 05/05/2025 | $3.02 | $3.04 | $2.95 | $2.96 | $72.1 M | 24,061,643 | $7.6 B |
| 05/04/2025 | $3.09 | $3.12 | $3.01 | $3.02 | $53.7 M | 17,433,937 | $7.8 B |
| 05/03/2025 | $3.17 | $3.20 | $3.08 | $3.09 | $64.4 M | 20,424,198 | $8 B |
| 05/02/2025 | $3.21 | $3.26 | $3.12 | $3.17 | $68.5 M | 21,493,074 | $8.1 B |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Newton Coin Project (NCP) Fiyatlar Geçmişi | $94 | $0 | 104.9 M | -7.46% | 1.28% | ||
 | Polkadot (DOT) Fiyatlar Geçmişi | $5,848,722,620 | $152,457,642 | 1.4 B | -9.23% | 4.55% | ||
 | Ethereum Classic (ETC) Fiyatlar Geçmişi | $2,647,238,507 | $1,053,140,402 | 150.2 M | -6.12% | 3.93% | ||
 | Dogecoin (DOGE) Fiyatlar Geçmişi | $29,175,844,184 | $956,934,150 | 149.3 B | -14.72% | 2.85% | ||
 | Sui (SUI) Fiyatlar Geçmişi | $10,008,995,526 | $640,206,099 | 3 B | -8.62% | 1.83% | ||
 | WETH (WETH) Fiyatlar Geçmişi | $8,796,674,595 | $34,529,860 | 3.4 M | 2.65% | 4.64% | ||
 | Aptos (APT) Fiyatlar Geçmişi | $2,831,712,416 | $105,294,951 | 573 M | -9.06% | 5.85% | ||
 | TRON (TRX) Fiyatlar Geçmişi | $23,310,976,609 | $1,973,105,223 | 86.1 B | 0.12% | 0.62% | ||
 | Bitget Token (BGB) Fiyatlar Geçmişi | $6,766,303,500 | $76,519,054 | 1.4 B | -11.77% | 2.42% |