XNAS
Datos históricos de TON Strategy Co.
TON Strategy Co. · TONX
$3.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:47 UTC
- Variación en el periodo
- −42.09%
- Máximo
- US$6.32
- 10 de octubre de 2025
- Mínimo
- US$1.75
- 24 de febrero de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.26 | 3.32 | 3.18 | 3.22 | −0.62% | 179,162.796 |
| 8 oct 2026 | 3.30 | 3.36 | 3.17 | 3.24 | −7.69% | 283,792.195 |
| 7 oct 2026 | 3.49 | 3.52 | 3.36 | 3.51 | −1.96% | 231,111.264 |
| 6 oct 2026 | 3.62 | 3.64 | 3.53 | 3.58 | −0.28% | 143,827.256 |
| 5 oct 2026 | 3.57 | 3.66 | 3.51 | 3.59 | +0.56% | 162,279.644 |
| 2 oct 2026 | 3.72 | 3.79 | 3.47 | 3.57 | −1.65% | 165,493.534 |
| 1 oct 2026 | 3.77 | 3.77 | 3.59 | 3.63 | −3.97% | 135,218.018 |
| 30 sep 2026 | 4.05 | 4.06 | 3.75 | 3.78 | −4.30% | 259,069.693 |
| 29 sep 2026 | 3.98 | 4.08 | 3.87 | 3.95 | −0.75% | 199,062.179 |
| 28 sep 2026 | 3.82 | 4.11 | 3.75 | 3.98 | +11.33% | 533,896.449 |
| 25 sep 2026 | 3.87 | 3.89 | 3.56 | 3.58 | −7.62% | 179,076.691 |
| 24 sep 2026 | 4.02 | 4.02 | 3.80 | 3.87 | −4.21% | 222,848.728 |
| 23 sep 2026 | 4.04 | 4.20 | 3.89 | 4.04 | −0.74% | 584,067.169 |
| 22 sep 2026 | 3.83 | 4.14 | 3.82 | 4.07 | +5.99% | 535,974.244 |
| 21 sep 2026 | 3.48 | 3.85 | 3.41 | 3.84 | +13.27% | 540,311.667 |
| 18 sep 2026 | 3.13 | 3.40 | 3.07 | 3.39 | +9.35% | 1.18 M |
| 17 sep 2026 | 3.00 | 3.10 | 2.96 | 3.10 | +5.44% | 161,347.856 |
| 16 sep 2026 | 3.04 | 3.06 | 2.88 | 2.94 | −3.61% | 210,612.352 |
| 15 sep 2026 | 3.13 | 3.15 | 2.98 | 3.05 | −4.09% | 169,674.413 |
| 14 sep 2026 | 3.02 | 3.26 | 3.02 | 3.18 | +4.61% | 196,148.63 |
| 11 sep 2026 | 3.05 | 3.12 | 3.00 | 3.04 | +1.33% | 111,730.255 |
| 10 sep 2026 | 3.05 | 3.11 | 2.94 | 3.00 | −2.60% | 218,176.347 |
| 9 sep 2026 | 3.26 | 3.26 | 3.07 | 3.08 | −4.94% | 135,450.138 |
| 8 sep 2026 | 3.28 | 3.31 | 3.01 | 3.24 | −2.41% | 208,386.937 |
| 4 sep 2026 | 3.33 | 3.39 | 3.23 | 3.32 | −2.92% | 264,336.965 |
| 3 sep 2026 | 3.20 | 3.47 | 3.20 | 3.42 | +8.92% | 377,856.548 |
| 2 sep 2026 | 3.08 | 3.25 | 3.03 | 3.14 | +0.64% | 209,093.955 |
| 1 sep 2026 | 3.31 | 3.40 | 3.08 | 3.12 | −8.24% | 1.91 M |
| 31 ago 2026 | 3.25 | 3.44 | 3.09 | 3.40 | +4.62% | 478,820.985 |
| 28 ago 2026 | 3.38 | 3.57 | 3.24 | 3.25 | −4.97% | 275,883.016 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.