| 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 | $3.10 | 77.90% |
Reklam
TON Fiyatlar Geçmişi
/
Geçmiş veriler TON Coin
Bitcoin Fiyatı Neden Yükseliş Haberlerine Rağmen Düşüyor?
Panama City Belediye Başkanı Bitcoin Kabulü İçin Uzun Yol Haritasını Anlattı, Kanal Ücreti İçin BTC Önerisi
Binance’in CZ İlhamlı TST Token’ı, Balina 7 Milyon Dolar Dump Yapınca Çakıldı
Bitcoin Balina Hareketleri Piyasa İçin Uyarı Veriyor | Haftalık Balina Takibi
XRP yatırımcıları tetikte: Teknik göstergeler alarm verirken bir geri dönüş mümkün mü?
| 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 | $3.74 | $5.82 | $2.39 | $3.10 | $9.4 B | $137.6 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 | 6.94% O:$3.16 C:$3.38 |
TON OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(TON) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/01/2025 | $3.16 | $3.24 | $3.13 | $3.21 | $96 M | 30,170,382 | $8.1 B |
| 04/30/2025 | $3.19 | $3.26 | $3.13 | $3.17 | $86.2 M | 26,921,852 | $8.1 B |
| 04/29/2025 | $3.27 | $3.29 | $3.16 | $3.19 | $68.5 M | 21,066,193 | $8.3 B |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Newton Coin Project (NCP) Fiyatlar Geçmişi | $89 | $0 | 104.9 M | -12.39% | -7.74% | ||
 | Polkadot (DOT) Fiyatlar Geçmişi | $5,546,501,308 | $260,724,834 | 1.4 B | -13.92% | -5.86% | ||
 | Ethereum Classic (ETC) Fiyatlar Geçmişi | $2,521,153,046 | $346,354,817 | 150.2 M | -10.60% | -5.88% | ||
 | Dogecoin (DOGE) Fiyatlar Geçmişi | $28,368,919,414 | $2,026,693,536 | 149.3 B | -17.08% | -9.05% | ||
 | Sui (SUI) Fiyatlar Geçmişi | $9,473,260,109 | $1,189,731,057 | 3 B | -13.51% | -10.15% | ||
 | WETH (WETH) Fiyatlar Geçmişi | $8,511,422,234 | $54,900,467 | 3.4 M | -0.67% | -3.97% | ||
 | Aptos (APT) Fiyatlar Geçmişi | $2,686,240,528 | $217,127,645 | 573 M | -13.73% | -5.55% | ||
 | TRON (TRX) Fiyatlar Geçmişi | $23,045,922,957 | $1,112,584,342 | 86.1 B | -1.02% | -1.61% | ||
 | Bitget Token (BGB) Fiyatlar Geçmişi | $6,431,505,691 | $203,179,168 | 1.4 B | -16.14% | -9.69% |