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

2024年最高价格/最低价格

H：¥0.35 / $0.05 (2024-03-14)
L：¥0 / $0 (2024-07-21)

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
2024-09-21 0 0 0 0 0 --
2024-09-19 0.016595 0.016595 0.016595 0.016595 4534.18 --
2024-09-09 0.025471 0.025471 0.025471 0.025471 2236.41 --
2024-08-27 0.026657 0.026657 0.026456 0.026456 2.93万 -0.75%
2024-08-24 0.013398 0.025923 0.013398 0.025923 2959.41 93.484102104792%
2024-08-18 0.026312 0.026312 0.026312 0.026312 2万 --
2024-08-16 0.024686 0.024989 0.024686 0.024989 0 1.23%
2024-07-30 0 0 0 0 0 --
2024-07-25 0 0 0 0 0 --
2024-07-21 0 0 0 0 0 --
2024-07-16 0 0 0 0 0 --
2024-06-23 0.016765 0.029354 0.016257 0.029354 8426.83 75.09%
2024-06-21 0 0 0 0 0 --
2024-06-20 0.026298 0.03202 0.026298 0.03202 3.17万 21.76%
2024-06-19 0.026298 0.03202 0.026298 0.03202 3.17万 21.758308616625%
2024-06-18 0 0 0 0 0 --
2024-04-21 0.024755 0.030256 0.024271 0.025927 2.26万 4.73%
2024-04-20 0.029569 0.031611 0.024084 0.024756 4.83万 -16.28%
2024-04-19 0.030228 0.030228 0.027669 0.029559 1.54万 -2.21%
2024-04-18 0.029807 0.034249 0.029697 0.030297 3.22万 1.64%
2024-04-17 0.040319 0.040462 0.029732 0.029807 3.01万 -26.07%
2024-04-16 0.035933 0.04029 0.03135 0.04029 4.24万 12.13%
2024-04-15 0.032306 0.038084 0.027437 0.03593 6.38万 11.22%
2024-04-14 0.030806 0.038365 0.027142 0.032306 8.05万 4.87%
2024-04-13 0.027885 0.030864 0.026924 0.03085 2.46万 10.63%
2024-04-12 0.030355 0.031681 0.026004 0.027884 6.75万 -8.14%
2024-04-11 0.029461 0.038795 0.026021 0.030354 5.33万 3.03%
2024-04-10 0.030073 0.031614 0.026796 0.029461 3.9万 -2.04%
2024-04-09 0.028327 0.031501 0.026919 0.030066 1.52万 6.14%
2024-04-08 0.026229 0.029625 0.025434 0.028327 2.1万 8%
2024-04-07 0.023935 0.026234 0.023858 0.026234 9927.21 9.61%
2024-04-06 0.024922 0.02644 0.0236 0.023936 8600.18 -3.96%
2024-04-05 0.023322 0.025074 0.021999 0.024953 3010.03 6.99%
2024-04-04 0.024113 0.025724 0.023008 0.023309 9169.03 -3.33%
2024-04-03 0.022957 0.030195 0.022648 0.024207 2.13万 5.44%
2024-04-02 0.024639 0.025838 0.022891 0.023094 1.62万 -6.27%
2024-04-01 0.025574 0.026787 0.022736 0.024639 1.27万 -3.66%
2024-03-31 0.02463 0.025596 0.022334 0.025596 1.07万 3.92%
2024-03-30 0.023846 0.025 0.022862 0.024634 8137.61 3.3%
2024-03-29 0.022622 0.025196 0.021902 0.023839 1.04万 5.38%
2024-03-28 0.025282 0.026971 0.022473 0.022639 3.41万 -10.45%
2024-03-27 0.024085 0.025486 0.023623 0.025272 1.09万 4.93%
2024-03-26 0.024654 0.025656 0.022904 0.024047 9487.88 -2.46%
2024-03-25 0.022346 0.024736 0.021122 0.024651 1.66万 10.32%
2024-03-24 0.01932 0.025726 0.019052 0.022334 4.37万 15.6%
2024-03-22 0.017464 0.022769 0.016873 0.022769 2.15万 30.38%
2024-03-21 0.019334 0.023323 0.0175 0.017539 2.22万 -9.28%
2024-03-20 0.021027 0.021603 0.018638 0.019378 1.1万 -7.84%
2024-03-19 0.022833 0.024268 0.020614 0.021021 1.97万 -7.94%
2024-03-18 0.022523 0.028066 0.021674 0.022886 4.37万 1.61%
2024-03-17 0.020189 0.023909 0.019932 0.022511 1.25万 11.5%
2024-03-16 0.019445 0.02438 0.019344 0.020196 2.17万 3.86%
2024-03-15 0.020298 0.024029 0.017385 0.019448 1.85万 -4.19%
2024-03-14 0.017404 0.049538 0.016799 0.020305 6.73万 16.67%
2024-03-13 0.017346 0.021844 0.015669 0.017404 3.32万 0.33%
2024-03-12 0.016395 0.01745 0.015949 0.017365 413.88 5.92%
2024-03-11 0.01987 0.01987 0.016341 0.016382 6871.72 -17.55%
2024-03-10 0.020823 0.022601 0.019585 0.019868 4064.11 -4.59%
2024-03-09 0.01808 0.022404 0.01808 0.02084 1.37万 15.27%
2024-03-08 0.017496 0.019818 0.017437 0.018081 3174.88 3.34%
2024-03-07 0.018438 0.019557 0.016349 0.017496 1984.45 -5.11%
2024-03-06 0.017223 0.019639 0.017071 0.018477 4167.24 7.28%
2024-03-05 0.016619 0.017269 0.016173 0.017212 1860.52 3.57%
2024-03-04 0.016917 0.020033 0.016917 0.017472 1.73万 3.28%
2024-03-03 0.016922 0.017988 0.016771 0.016912 3088.6 -0.06%
2024-03-02 0.017824 0.018128 0.01547 0.016925 5044.27 -5.04%
2024-03-01 0.021104 0.02343 0.016392 0.017833 3.17万 -15.5%
2024-02-29 0.018221 0.021151 0.017792 0.021112 1.09万 15.87%
2024-02-28 0.017543 0.01847 0.016551 0.018267 2680.56 4.13%
2024-02-27 0.017575 0.017969 0.017046 0.017429 799.04 -0.83%
2024-02-26 0.016535 0.017731 0.016061 0.017571 1533.66 6.27%
2024-02-25 0.017024 0.017185 0.016045 0.016537 860.69 -2.86%
2024-02-24 0.017408 0.017557 0.017023 0.017023 13.3851 -2.21%
2024-02-23 0.017048 0.017654 0.016888 0.017405 93.1703 2.09%
2024-02-22 0.017056 0.017651 0.016857 0.017049 78.5155 -0.04%
2024-02-21 0.01846 0.018882 0.016988 0.017049 2751.04 -7.64%
2024-02-20 0.016892 0.018795 0.016887 0.018461 3285.72 9.29%
2024-02-19 0.016761 0.017216 0.016367 0.016892 1041.47 0.78%
2024-02-18 0.015812 0.01695 0.015812 0.016762 1092.56 6.01%
2024-02-17 0.016705 0.016728 0.015571 0.015824 1467.19 -5.27%
2024-02-16 0.015086 0.017376 0.015084 0.01672 3410.44 10.83%
2024-02-15 0.01422 0.015308 0.014029 0.015092 658.79 6.13%
2024-02-14 0.015329 0.016076 0.013562 0.01422 2693.56 -7.23%
2024-02-13 0.016911 0.017048 0.014785 0.015324 4119.08 -9.38%
2024-02-12 0.016121 0.017001 0.016048 0.01691 683.84 4.89%
2024-02-11 0.017042 0.017205 0.016034 0.016132 653.93 -5.34%
2024-02-10 0.016544 0.017214 0.016326 0.017041 466.97 3%
2024-02-09 0.016325 0.016545 0.015295 0.01654 1870.83 1.32%
2024-02-08 0.015767 0.016363 0.015753 0.016327 686.78 3.55%
2024-02-07 0.015641 0.015903 0.015338 0.015766 759.53 0.8%
2024-02-06 0.015762 0.016407 0.014779 0.015666 3258.3 -0.61%
2024-02-05 0.016906 0.016959 0.01567 0.01576 2124.03 -6.78%
2024-02-04 0.017225 0.017856 0.016258 0.016907 4615.15 -1.85%
2024-02-03 0.016863 0.017225 0.014865 0.017225 5084 2.15%
2024-02-02 0.016333 0.016905 0.01527 0.016864 2990.2 3.25%
2024-02-01 0.015285 0.016425 0.015285 0.016336 2875.9 6.88%
2024-01-31 0.014737 0.016365 0.014737 0.015285 3064.82 3.72%
2024-01-30 0.014958 0.015072 0.014546 0.014704 258.78 -1.7%
2024-01-29 0.015898 0.016316 0.014953 0.014955 1463.61 -5.93%
2024-01-28 0.016187 0.016653 0.015717 0.015894 1242.17 -1.81%
2024-01-27 0.016254 0.016673 0.015935 0.016187 537.17 -0.41%
2024-01-26 0.016645 0.016645 0.016192 0.016264 361.54 -2.29%
2024-01-25 0.016018 0.016916 0.015631 0.016641 1780.19 3.89%
2024-01-22 0.013775 0.016006 0.013638 0.015962 4652.58 15.88%
2024-01-21 0.013948 0.014061 0.013615 0.013776 499.91 -1.23%
2024-01-20 0.014668 0.014669 0.013916 0.013948 290.53 -4.91%
2024-01-19 0.014256 0.014671 0.013454 0.014671 3751.09 2.91%
2024-01-18 0.013389 0.014458 0.013116 0.014265 4620.52 6.54%
2024-01-17 0.014382 0.014722 0.012977 0.01339 4707.84 -6.9%
2024-01-16 0.016043 0.01626 0.014317 0.014337 1974.73 -10.63%
2024-01-15 0.017265 0.017543 0.015681 0.016047 2921.43 -7.05%
2024-01-14 0.016912 0.017532 0.015871 0.017186 2187.5 1.62%
2024-01-13 0.018934 0.018934 0.015698 0.016922 1.22万 -10.63%
2024-01-12 0.016202 0.018943 0.016115 0.018931 4479.69 16.84%
2024-01-11 0.013429 0.017278 0.013408 0.016202 7678.88 20.65%
2024-01-10 0.012352 0.015667 0.012133 0.013434 1.05万 8.76%

回顶部