Tokamak Network
TON
Rank #717
$0.9236
Updated 7 days ago
Market Cap
$50.52M
24h Volume
$3.93M
Avg Volume (6m)
$9.20M
24h High/Low
$0.9667
$0.8701
$0.8701
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Infrastructure
Layer 2 (L2)
Chains
Ethereum
0x2be5e8c109e2197...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9236 | $0.9667 | $0.8701 | $0.9236 | $3.93M | $50.52M |
| Nov 10, 2025 | $0.8884 | $0.8884 | $0.8884 | $0.8884 | $2.40M | $48.80M |
| Nov 9, 2025 | $0.8782 | $0.8782 | $0.8782 | $0.8782 | $492.64K | $48.00M |
| Nov 8, 2025 | $0.8774 | $0.8774 | $0.8774 | $0.8774 | $934.59K | $46.42M |
| Nov 7, 2025 | $0.8333 | $0.8333 | $0.8333 | $0.8333 | $2.19M | $45.50M |
| Nov 6, 2025 | $0.8247 | $0.8247 | $0.8247 | $0.8247 | $3.16M | $45.18M |
| Nov 5, 2025 | $0.8196 | $0.8196 | $0.8196 | $0.8196 | $1.56M | $44.67M |
| Nov 4, 2025 | $0.8738 | $0.8738 | $0.8738 | $0.8738 | $9.67M | $46.28M |
| Nov 3, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $253.80K | $50.44M |
| Nov 2, 2025 | $0.9398 | $0.9398 | $0.9398 | $0.9398 | $107.36K | $51.17M |
| Nov 1, 2025 | $0.9351 | $0.9351 | $0.9351 | $0.9351 | $244.84K | $50.92M |
| Oct 31, 2025 | $0.9195 | $0.9195 | $0.9195 | $0.9195 | $368.81K | $50.16M |
| Oct 30, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $413.72K | $52.19M |
| Oct 29, 2025 | $0.9743 | $0.9743 | $0.9743 | $0.9743 | $293.02K | $52.94M |
| Oct 28, 2025 | $0.9708 | $0.9708 | $0.9708 | $0.9708 | $387.66K | $52.91M |
| Oct 27, 2025 | $0.9799 | $0.9799 | $0.9799 | $0.9799 | $296.29K | $53.16M |
| Oct 26, 2025 | $0.9624 | $0.9624 | $0.9624 | $0.9624 | $205.81K | $52.23M |
| Oct 25, 2025 | $0.9603 | $0.9603 | $0.9603 | $0.9603 | $295.72K | $52.07M |
| Oct 24, 2025 | $0.9706 | $0.9706 | $0.9706 | $0.9706 | $215.09K | $52.77M |
| Oct 23, 2025 | $0.9501 | $0.9501 | $0.9501 | $0.9501 | $212.14K | $51.54M |
| Oct 22, 2025 | $0.9699 | $0.9699 | $0.9699 | $0.9699 | $489.52K | $52.55M |
| Oct 21, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $301.43K | $54.09M |
| Oct 20, 2025 | $0.9228 | $0.9228 | $0.9228 | $0.9228 | $23.28K | $49.95M |
| Oct 19, 2025 | $0.9809 | $0.9809 | $0.9809 | $0.9809 | $550.06K | $53.06M |
| Oct 18, 2025 | $0.9681 | $0.9681 | $0.9681 | $0.9681 | $596.85K | $52.37M |
| Oct 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $326.15K | $54.26M |
| Oct 16, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $765.00K | $55.54M |
| Oct 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.73M | $57.10M |
| Oct 14, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $425.38K | $55.40M |
| Oct 13, 2025 | $0.9625 | $0.9625 | $0.9625 | $0.9625 | $48.02K | $52.01M |
| Oct 12, 2025 | $0.9763 | $0.9763 | $0.9763 | $0.9763 | $1.11M | $52.73M |
| Oct 11, 2025 | $0.9748 | $0.9748 | $0.9748 | $0.9748 | $1.50M | $52.81M |
| Oct 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.22M | $61.00M |
| Oct 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $424.63K | $60.66M |
| Oct 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $654.11K | $60.68M |
| Oct 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $546.64K | $62.07M |
| Oct 6, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $732.16K | $61.94M |
| Oct 5, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $2.52M | $62.17M |
| Oct 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $650.15K | $61.55M |
| Oct 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $921.31K | $60.95M |
| Oct 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.92M | $61.10M |
| Oct 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $3.71M | $59.48M |
| Sep 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $26.00K | $58.26M |
| Sep 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $851.42K | $58.70M |
| Sep 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.32M | $60.09M |
| Sep 27, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.83M | $61.56M |
| Sep 26, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $52.37M | $65.02M |
| Sep 25, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $570.92K | $62.05M |
| Sep 24, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $931.36K | $62.83M |
| Sep 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $1.11M | $63.88M |
| Sep 22, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $397.49K | $67.81M |
| Sep 21, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $183.41K | $68.71M |
| Sep 20, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $299.42K | $68.10M |
| Sep 19, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $351.90K | $69.27M |
| Sep 18, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $306.32K | $69.55M |
| Sep 17, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $372.07K | $69.51M |
| Sep 16, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $798.46K | $68.53M |
| Sep 15, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $659.43K | $70.22M |
| Sep 14, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $802.41K | $70.96M |
| Sep 13, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $596.54K | $69.96M |
| Sep 12, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $622.99K | $69.93M |
| Sep 11, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $613.71K | $70.03M |
| Sep 10, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $949.15K | $69.62M |
| Sep 9, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $871.97K | $69.42M |
| Sep 8, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $365.62K | $68.90M |
| Sep 7, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.55M | $68.84M |
| Sep 6, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $492.03K | $68.49M |
| Sep 5, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $449.74K | $68.00M |
| Sep 4, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $552.91K | $68.91M |
| Sep 3, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $779.39K | $68.66M |
| Sep 2, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $5.64M | $68.28M |
| Sep 1, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $644.67K | $70.06M |
| Aug 31, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $1.04M | $70.75M |
| Aug 30, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $7.16M | $71.93M |
| Aug 29, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $1.65M | $73.07M |
| Aug 28, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $1.19M | $72.70M |
| Aug 27, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.72M | $73.17M |
| Aug 26, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.33M | $71.60M |
| Aug 25, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $1.17M | $74.16M |
| Aug 24, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.94M | $75.31M |
| Aug 23, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $3.93M | $76.40M |
| Aug 22, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $4.88M | $72.75M |
| Aug 21, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $15.17M | $73.59M |
| Aug 20, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.68M | $71.39M |
| Aug 19, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $5.22M | $74.87M |
| Aug 18, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.26M | $76.86M |
| Aug 17, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.32M | $77.42M |
| Aug 16, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $7.62M | $77.25M |
| Aug 15, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $14.22M | $77.19M |
| Aug 14, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $3.35M | $78.33M |
| Aug 13, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $3.59M | $77.11M |
| Aug 12, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $3.48M | $76.60M |
| Aug 11, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $12.13M | $78.53M |
| Aug 10, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $4.03M | $78.74M |
| Aug 9, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $3.69M | $77.64M |
| Aug 8, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $4.40M | $78.04M |
| Aug 7, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.82M | $76.89M |
| Aug 6, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $26.18M | $78.39M |
| Aug 5, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $48.90M | $79.23M |
| Aug 4, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $61.98M | $77.12M |
| Aug 3, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $2.46M | $69.38M |
| Aug 2, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $4.63M | $71.86M |
| Aug 1, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $4.23M | $76.00M |
| Jul 31, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $19.35M | $78.08M |
| Jul 30, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $103.57M | $79.63M |
| Jul 29, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $47.89M | $80.88M |
| Jul 28, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $3.82M | $76.48M |
| Jul 27, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $4.17M | $76.09M |
| Jul 26, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $3.77M | $74.16M |
| Jul 25, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $14.95M | $75.89M |
| Jul 24, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $7.38M | $73.85M |
| Jul 23, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $10.30M | $75.96M |
| Jul 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $77.31M | $78.47M |
| Jul 21, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $166.41M | $73.23M |
| Jul 20, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $2.28M | $67.09M |
| Jul 19, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $4.92M | $67.03M |
| Jul 18, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $2.96M | $65.39M |
| Jul 17, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $5.32M | $66.07M |
| Jul 16, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $18.57M | $66.20M |
| Jul 15, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $6.21M | $64.92M |
| Jul 14, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $22.05M | $66.23M |
| Jul 13, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $259.01M | $74.53M |
| Jul 12, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.75M | $59.30M |
| Jul 11, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.52M | $59.51M |
| Jul 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.23M | $58.58M |
| Jul 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.37M | $59.23M |
| Jul 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.38M | $60.35M |
| Jul 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.78M | $58.95M |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.33M | $57.64M |
| Jul 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $10.43M | $58.79M |
| Jul 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $24.09M | $61.67M |
| Jul 3, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $118.22M | $67.40M |
| Jul 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $12.29M | $53.95M |
| Jul 1, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $2.10M | $51.52M |
| Jun 30, 2025 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $367.16K | $51.90M |
| Jun 29, 2025 | $0.9690 | $0.9690 | $0.9690 | $0.9690 | $295.80K | $51.05M |
| Jun 28, 2025 | $0.9571 | $0.9571 | $0.9571 | $0.9571 | $357.19K | $50.47M |
| Jun 27, 2025 | $0.9735 | $0.9735 | $0.9735 | $0.9735 | $1.01M | $51.30M |
| Jun 26, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.36M | $53.41M |
| Jun 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.98M | $53.65M |
| Jun 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $734.46K | $52.53M |
| Jun 23, 2025 | $0.9430 | $0.9430 | $0.9430 | $0.9430 | $1.19M | $49.22M |
| Jun 22, 2025 | $0.9677 | $0.9677 | $0.9677 | $0.9677 | $808.81K | $50.46M |
| Jun 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $1.44M | $53.47M |
| Jun 20, 2025 | $0.9930 | $0.9930 | $0.9930 | $0.9930 | $586.24K | $52.32M |
| Jun 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $621.37K | $52.87M |
| Jun 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $1.11M | $53.30M |
| Jun 17, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.36M | $54.92M |
| Jun 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.53M | $55.71M |
| Jun 15, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.45M | $56.90M |
| Jun 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $11.89M | $58.21M |
| Jun 13, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.22M | $56.88M |
| Jun 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.03M | $58.13M |
| Jun 11, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $23.60M | $59.45M |
| Jun 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.48M | $58.00M |
| Jun 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.08M | $54.73M |
| Jun 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $834.19K | $56.21M |
| Jun 7, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.69M | $57.08M |
| Jun 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.08M | $56.16M |
| Jun 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $4.23M | $60.54M |
| Jun 4, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $31.94M | $61.31M |
| Jun 3, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $141.11M | $67.22M |
| Jun 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $81.95K | $52.20M |
| Jun 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $483.35K | $54.15M |
| May 31, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $691.02K | $54.76M |
| May 30, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $842.49K | $58.29M |
| May 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $270.31K | $57.75M |
| May 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $417.95K | $58.11M |
| May 27, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $266.76K | $58.27M |
| May 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $360.86K | $59.35M |
| May 25, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $346.43K | $59.84M |
| May 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $585.53K | $59.58M |
| May 23, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $488.14K | $61.15M |
| May 22, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $700.67K | $60.16M |
| May 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $290.59K | $59.24M |
| May 20, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $554.78K | $60.13M |
| May 19, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $566.03K | $60.81M |
| May 18, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $1.17M | $60.85M |