ton币今日最新价格 实时

$ 0.01451347 涨幅：-5.65%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥0.2541 / $0.03620526
L：¥0.1828 / $0.02604915

2023年最高价格/最低价格

H：¥0.12 / $0.02 (2023-11-12)
L：¥0.05 / $0.01 (2023-09-13)

历史最高/最低价格

H：¥0.74 / $0.104949
L：¥0.0233 / $0.00331783

TON Community交易平台推荐

欧易OKX 币安Binance
ton走势图加载中...
  • ton币历史价格表
  • ton币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-16 0 0.012868 0.012868 0 0 --
2023-12-10 0.012824 0.012928 0.012803 0.012868 560.03 0.34%
2023-12-09 0.01191 0.012919 0.01191 0.012832 560.03 7.74%
2023-11-27 0.014086 0.014091 0.014026 0.014032 245.2 -0.38%
2023-11-25 0.013861 0.013861 0.013414 0.013439 347.12 -3.04%
2023-11-24 0.013388 0.014039 0.013388 0.013861 603.84 3.53%
2023-11-23 0.013459 0.013459 0.01308 0.013388 1621.77 -0.53%
2023-11-22 0.013698 0.013841 0.013216 0.013458 753.44 -1.75%
2023-11-21 0.014902 0.015219 0.013691 0.013698 1034.56 -8.08%
2023-11-20 0.014626 0.014904 0.014626 0.014902 10.0058 1.89%
2023-11-19 0.015073 0.015073 0.014558 0.014626 175.16 -2.97%
2023-11-18 0.015066 0.015156 0.015066 0.015073 444.63 0.05%
2023-11-17 0.014832 0.01532 0.014782 0.015066 275.87 1.58%
2023-11-16 0.015097 0.015225 0.014534 0.014829 191.11 -1.78%
2023-11-15 0.015448 0.015949 0.015001 0.015097 665.24 -2.27%
2023-11-14 0.014852 0.015424 0.014796 0.015424 160.34 3.85%
2023-11-13 0.015328 0.01541 0.014298 0.014844 1243.07 -3.16%
2023-11-12 0.014979 0.016762 0.014958 0.015329 9078.27 2.34%
2023-11-11 0.015075 0.015482 0.014749 0.014977 3447.31 -0.65%
2023-11-10 0.013793 0.015104 0.013793 0.015075 863.7 9.29%
2023-11-05 0.009618 0.009732 0.009336 0.009359 713.6 -2.69%
2023-11-04 0.009619 0.009645 0.009471 0.009618 9.3577 -0.01%
2023-11-03 0.009575 0.00999 0.009574 0.009619 37.2238 0.46%
2023-11-02 0.009562 0.009739 0.009561 0.009637 36.329 0.78%
2023-11-01 0.009679 0.009696 0.009544 0.009561 72.962 -1.22%
2023-10-30 0.00957 0.009574 0.009444 0.00947 228.61 -1.04%
2023-10-29 0.011451 0.011649 0.009244 0.009571 9903.74 -16.42%
2023-10-28 0.01101 0.011528 0.010951 0.011453 263.62 4.02%
2023-10-27 0.010529 0.011547 0.010375 0.01101 566.32 4.57%
2023-10-26 0.012225 0.012345 0.010392 0.010531 3074.95 -13.86%
2023-10-25 0.01067 0.012718 0.010637 0.012228 769.02 14.6%
2023-10-24 0.009841 0.010796 0.00984 0.010669 346.03 8.41%
2023-10-23 0.009861 0.009951 0.009822 0.00984 81.6475 -0.21%
2023-10-22 0.009364 0.00986 0.009343 0.00986 296.65 5.3%
2023-10-21 0.009345 0.0095 0.009043 0.009364 435.85 0.2%
2023-10-20 0.00941 0.00941 0.008547 0.009339 2870.29 -0.75%
2023-10-19 0.009466 0.009474 0.009362 0.00941 310.26 -0.59%
2023-10-18 0.009503 0.009628 0.009439 0.009466 12.5283 -0.39%
2023-10-17 0.009359 0.009505 0.009359 0.009504 12.5283 1.55%
2023-10-15 0.009318 0.009362 0.009318 0.009356 1.9907 0.41%
2023-10-14 0.009279 0.009341 0.009194 0.009318 244.11 0.42%
2023-10-12 0.010285 0.010285 0.009691 0.009729 329.41 -5.41%
2023-10-11 0.010595 0.010628 0.010284 0.010285 5464.57 -2.93%
2023-10-10 0.010728 0.010938 0.010591 0.010617 160.92 -1.03%
2023-10-09 0.010476 0.010759 0.010424 0.010728 199.78 2.41%
2023-10-08 0.011386 0.011423 0.010482 0.010482 2047.61 -7.94%
2023-10-07 0.011744 0.011744 0.010979 0.011386 1607.21 -3.05%
2023-10-06 0.01098 0.011929 0.010978 0.011741 1049.16 6.93%
2023-10-05 0.011184 0.011601 0.010941 0.01098 1177.6 -1.82%
2023-10-04 0.011495 0.011495 0.011148 0.011185 189.89 -2.7%
2023-10-03 0.011864 0.011871 0.011385 0.011517 309.07 -2.92%
2023-10-02 0.011518 0.011976 0.011405 0.011863 1335.44 3%
2023-10-01 0.011376 0.011534 0.011307 0.011528 62.4453 1.34%
2023-09-30 0.013452 0.01387 0.011375 0.011375 7175.46 -15.44%
2023-09-29 0.010524 0.01406 0.010454 0.013418 6658.51 27.5%
2023-09-28 0.010355 0.01071 0.010349 0.010524 59.028 1.63%
2023-09-27 0.011141 0.011141 0.010325 0.010347 1579.12 -7.13%
2023-09-26 0.01206 0.012092 0.011016 0.011141 636.75 -7.62%
2023-09-25 0.01205 0.012173 0.012049 0.012061 118.29 0.09%
2023-09-24 0.01193 0.012091 0.011888 0.01205 105.67 1.01%
2023-09-23 0.0118 0.0141 0.011269 0.011936 6958.59 1.15%
2023-09-22 0.012115 0.012161 0.011788 0.0118 15.6711 -2.6%
2023-09-21 0.01188 0.012686 0.011802 0.012115 1048.79 1.98%
2023-09-20 0.011027 0.01188 0.010951 0.01188 1832.21 7.74%
2023-09-19 0.012023 0.012023 0.010702 0.011027 1741.25 -8.28%
2023-09-18 0.010286 0.015531 0.010285 0.012023 7832.41 16.89%
2023-09-17 0.00748 0.010302 0.00748 0.010285 4205.03 37.5%
2023-09-16 0.007053 0.00755 0.00704 0.00748 803.97 6.05%
2023-09-15 0.006958 0.007066 0.006902 0.007053 19.9685 1.37%
2023-09-14 0.006923 0.006976 0.006863 0.006958 8.2688 0.51%
2023-09-13 0.006739 0.00699 0.006643 0.006923 0.3803 2.73%
2023-09-12 0.007157 0.007161 0.00672 0.006739 318.27 -5.84%
2023-09-09 0.007196 0.007227 0.007194 0.007227 0.002 0.43%
2023-09-07 0.007418 0.00742 0.007297 0.007306 61.0731 -1.51%
2023-09-06 0.007314 0.007437 0.007244 0.007418 50.8293 1.42%
2023-09-05 0.007117 0.007391 0.007091 0.007314 202.31 2.77%
2023-09-04 0.007394 0.00764 0.007115 0.007117 627.27 -3.75%
2023-09-03 0.006966 0.007459 0.006837 0.007394 1075.53 6.14%
2023-09-02 0.007319 0.00863 0.006938 0.006966 2380.86 -4.82%
2023-09-01 0.00735 0.00744 0.007319 0.007319 48.0057 -0.42%
2023-08-31 0.008267 0.008372 0.007338 0.007349 2211.99 -11.1%
2023-08-30 0.008224 0.008307 0.007125 0.008267 1587.8 0.52%
2023-08-29 0.008811 0.008813 0.007711 0.008224 2243.11 -6.66%
2023-08-28 0.008716 0.008811 0.008685 0.008811 41.2368 1.09%
2023-08-27 0.008637 0.008837 0.00859 0.008716 184.51 0.91%
2023-08-26 0.006944 0.008741 0.006939 0.008637 2970.99 24.38%
2023-08-25 0.006964 0.007107 0.006943 0.006944 25.1311 -0.29%
2023-08-24 0.006942 0.006965 0.006709 0.006964 8.3862 0.32%
2023-08-22 0.007439 0.007531 0.00717 0.007177 164.15 -3.52%
2023-08-21 0.007129 0.007473 0.00707 0.007439 685.46 4.35%
2023-08-20 0.006906 0.007129 0.006827 0.007129 182.58 3.23%
2023-08-19 0.00739 0.007433 0.006776 0.0069 145.7 -6.63%
2023-08-18 0.007732 0.007748 0.00739 0.00739 118.69 -4.42%
2023-08-17 0.007807 0.007822 0.007724 0.007734 18.5831 -0.94%
2023-08-16 0.007886 0.007899 0.007795 0.007807 604.38 -1%
2023-08-15 0.00774 0.00789 0.007731 0.007886 1122.13 1.89%
2023-08-03 0.01289 0.01289 0.008561 0.008562 2029.57 -33.58%
2023-08-02 0.01289 0.01289 0.01289 0.01289 11.4385 --
2023-08-01 0.009192 0.01289 0.009101 0.01289 34.3853 40.23%
2023-07-31 0.008917 0.009199 0.00891 0.009192 202.45 3.08%
2023-07-30 0.008683 0.008945 0.008631 0.008917 693.87 2.69%
2023-07-29 0.008437 0.008694 0.00842 0.008683 158.03 2.92%
2023-07-28 0.008396 0.008515 0.008393 0.008437 0.2832 0.49%
2023-07-27 0.008379 0.008409 0.008338 0.008397 9.9938 0.21%
2023-07-26 0.008411 0.008582 0.008357 0.008379 236.69 -0.38%
2023-07-25 0.008194 0.008561 0.008187 0.008411 354.98 2.65%
2023-07-24 0.007511 0.008288 0.007494 0.008193 834.82 9.08%
2023-07-23 0.006902 0.007541 0.006891 0.00751 540.95 8.81%
2023-07-22 0.007513 0.007557 0.006898 0.006902 545.64 -8.13%
2023-07-21 0.007421 0.007641 0.007296 0.007513 325.35 1.24%
2023-07-20 0.007271 0.007471 0.007196 0.007421 331.01 2.06%
2023-07-19 0.01289 0.01289 0.007219 0.007271 23.8676 -43.59%
2023-07-18 0.01209 0.01289 0.01209 0.01289 51.065 6.62%
2023-07-17 0.009156 0.01209 0.007427 0.01209 1.6418 32.04%
2023-07-16 0.009843 0.009852 0.009134 0.009156 311.32 -6.98%
2023-07-15 0.009704 0.010402 0.009704 0.009843 769.14 1.43%
2023-07-14 0.00992 0.009946 0.009407 0.009704 523.54 -2.18%
2023-07-13 0.00988 0.009965 0.009855 0.00992 17.6135 0.4%
2023-07-11 0.008542 0.010549 0.008418 0.009966 2819.53 16.67%
2023-07-10 0.007972 0.008592 0.007972 0.008542 882.68 7.15%
2023-07-09 0.007786 0.008021 0.007752 0.007972 225.86 2.39%
2023-07-08 0.007619 0.007817 0.007604 0.007786 152.6 2.19%
2023-07-05 0.008111 0.008111 0.008035 0.008063 7.6387 -0.59%
2023-07-04 0.00788 0.008115 0.007848 0.008111 7.7307 2.93%
2023-07-03 0.007915 0.007953 0.007813 0.007881 29.4093 -0.43%
2023-07-02 0.007655 0.008038 0.007654 0.007915 61.3895 3.4%
2023-07-01 0.007851 0.007901 0.007626 0.007656 171.72 -2.48%
2023-06-30 0.008061 0.008066 0.00769 0.007851 294.47 -2.61%
2023-06-28 0.009312 0.00932 0.009106 0.009235 3.8694 -0.83%
2023-06-26 0.009274 0.009661 0.009253 0.009492 106.79 2.35%
2023-06-25 0.009202 0.009409 0.009068 0.009274 317.81 0.78%
2023-06-22 0.00836 0.008939 0.008346 0.008921 84.9135 6.71%
2023-06-21 0.00832 0.00844 0.008269 0.00836 198.67 0.48%
2023-06-20 0.008592 0.00863 0.008316 0.00832 1361.92 -3.17%
2023-06-19 0.008548 0.008596 0.008539 0.008592 131.8 0.51%
2023-06-18 0.008365 0.008819 0.008307 0.008555 1112.45 2.27%
2023-06-15 0.008731 0.008763 0.008646 0.00865 20.6313 -0.93%
2023-06-14 0.00759 0.008734 0.00759 0.008731 20.6313 15.03%
2023-06-13 0.008717 0.008717 0.00759 0.00759 2.1343 -12.93%
2023-06-12 0.008595 0.008766 0.008543 0.008717 17.2259 1.42%
2023-06-11 0.009139 0.009141 0.008589 0.008595 25.7403 -5.95%
2023-06-10 0.009321 0.009321 0.009321 0 0 -100%
2023-06-09 0.009321 0.009321 0.009321 0 0 -100%
2023-06-08 0.009132 0.009388 0.009129 0.009321 18.0034 2.07%
2023-06-07 0.009011 0.009132 0.008942 0.009132 18.0034 1.34%
2023-06-05 0.009449 0.009449 0.009449 0.009449 34.069 --
2023-06-04 0.009443 0.009457 0.009437 0.009449 34.069 0.06%
2023-05-31 0 0.009104 0.009104 0 0 --
2023-05-27 0 0.009104 0.009104 0 0 --
2023-05-26 0 0.009104 0.009104 0 0 --
2023-05-25 0.009104 0.009104 0.009104 0 0 -100%
2023-05-24 0.009104 0.009104 0.009104 0.009104 179.87 --
2023-05-23 0.009111 0.009111 0.009104 0.009104 179.87 -0.08%
2023-05-22 0.009104 0.009113 0.009092 0.009111 179.87 0.08%
2023-05-21 0.009047 0.009047 0.009047 0.009047 901.84 --
2023-05-20 0.009026 0.009159 0.008908 0.009047 901.84 0.23%
2023-05-18 0.00758 0.00758 0.00758 0.00758 2.2702 --
2023-05-17 0 0.009663 0.009663 0 0 --
2023-05-16 0.009663 0.009663 0.009663 0 0 -100%
2023-05-15 0.009663 0.009663 0.009663 0 0 -100%
2023-05-14 0.00757 0.009663 0.00757 0.009663 515.51 27.65%
2023-05-13 0.00755 0.00757 0.00755 0.00757 4.9545 0.26%
2023-05-12 0.00748 0.01216 0.00748 0.00755 9.8988 0.94%
2023-05-11 0.012048 0.01212 0.00748 0.00748 6.3624 -37.92%
2023-05-10 0.012697 0.012697 0.012029 0.012051 1640.87 -5.09%

回顶部