TORN
ランク 624
DeFi application
Tornado Cash
$6.58
+1.49% 24H
+1.00% 7D
時価総額
時価総額
$31.55M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$65.81M
+108.63% 時価総額超
取引量（24h）
取引量（24h）
$105,695
0.34% 時価総額比
流通
流通
4.79M TORN
の 10.00M 最大
過去最高値からの変動
過去最高値からの変動
-98.49%
高値（日付） 13 Feb 2021
ボラティリティ、30d
ボラティリティ、30d
64.2%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 2032 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $6.53 | — | — |
| 2026-09-01 | $6.51 | — | — |
| 2026-08-31 | $6.75 | — | — |
| 2026-08-30 | $6.82 | — | — |
| 2026-08-29 | $6.86 | — | — |
| 2026-08-28 | $6.73 | — | — |
| 2026-08-27 | $6.95 | — | — |
| 2026-08-26 | $6.84 | — | — |
| 2026-08-25 | $6.85 | — | — |
| 2026-08-24 | $6.85 | — | — |
| 2026-08-23 | $6.75 | — | — |
| 2026-08-22 | $6.75 | — | — |
| 2026-08-21 | $7.05 | — | — |
| 2026-08-20 | $6.75 | — | — |
| 2026-08-19 | $6.37 | — | — |
| 2026-08-18 | $5.53 | — | — |
| 2026-08-17 | $5.53 | — | — |
| 2026-08-16 | $5.40 | — | — |
| 2026-08-15 | $5.56 | — | — |
| 2026-08-14 | $5.56 | — | — |
| 2026-08-13 | $5.41 | — | — |
| 2026-08-12 | $5.53 | — | — |
| 2026-08-11 | $5.51 | — | — |
| 2026-08-10 | $5.51 | — | — |
| 2026-08-09 | $5.58 | — | — |
| 2026-08-08 | $5.60 | — | — |
| 2026-08-07 | $5.68 | — | — |
| 2026-08-06 | $5.67 | — | — |
| 2026-08-05 | $5.66 | — | — |
| 2026-08-04 | $5.56 | — | — |
| 2026-08-03 | $5.56 | — | — |
| 2026-08-02 | $5.49 | — | — |
| 2026-08-01 | $5.54 | — | — |
| 2026-07-31 | $5.58 | — | — |
| 2026-07-30 | $5.62 | — | — |
| 2026-07-29 | $5.56 | — | — |
| 2026-07-28 | $5.72 | — | — |
| 2026-07-27 | $5.72 | — | — |
| 2026-07-26 | $5.81 | — | — |
| 2026-07-25 | $5.48 | — | — |
| 2026-07-24 | $5.50 | — | — |
| 2026-07-23 | $5.57 | — | — |
| 2026-07-22 | $5.86 | — | — |
| 2026-07-21 | $5.65 | — | — |
| 2026-07-20 | $5.65 | — | — |
| 2026-07-19 | $5.46 | — | — |
| 2026-07-18 | $5.35 | — | — |
| 2026-07-17 | $5.28 | — | — |
| 2026-07-16 | $5.51 | — | — |
| 2026-07-15 | $5.65 | — | — |
| 2026-07-14 | $5.61 | — | — |
| 2026-07-13 | $5.61 | — | — |
| 2026-07-12 | $5.41 | — | — |
| 2026-07-11 | $5.32 | — | — |
| 2026-07-10 | $5.24 | — | — |
| 2026-07-09 | $5.09 | — | — |
| 2026-07-08 | $5.03 | — | — |
| 2026-07-07 | $5.33 | — | — |
| 2026-07-06 | $5.33 | — | — |
| 2026-07-05 | $5.42 | — | — |
| 2026-07-04 | $5.52 | — | — |
| 2026-07-03 | $5.52 | — | — |
| 2026-07-02 | $5.40 | — | — |
| 2026-07-01 | $5.06 | — | — |
| 2026-06-30 | $4.90 | — | — |
| 2026-06-29 | $4.90 | — | — |
| 2026-06-28 | $4.93 | — | — |
| 2026-06-27 | $4.97 | — | — |
| 2026-06-26 | $4.96 | — | — |
| 2026-06-25 | $4.83 | — | — |
| 2026-06-24 | $4.94 | — | — |
| 2026-06-23 | $5.15 | — | — |
| 2026-06-22 | $5.15 | — | — |
| 2026-06-21 | $5.30 | — | — |
| 2026-06-20 | $5.38 | — | — |
| 2026-06-19 | $5.32 | — | — |
| 2026-06-18 | $5.36 | — | — |
| 2026-06-17 | $5.64 | — | — |
| 2026-06-16 | $5.75 | — | — |
| 2026-06-15 | $5.75 | — | — |
| 2026-06-14 | $5.64 | — | — |
| 2026-06-13 | $5.38 | — | — |
| 2026-06-12 | $5.43 | — | — |
| 2026-06-11 | $5.52 | — | — |
| 2026-06-10 | $5.27 | — | — |
| 2026-06-09 | $5.46 | — | — |
| 2026-06-08 | $5.46 | — | — |
| 2026-06-07 | $5.57 | — | — |
| 2026-06-06 | $5.27 | — | — |
| 2026-06-05 | $5.33 | — | — |
| 2026-06-04 | $5.70 | — | — |
| 2026-06-03 | $5.80 | — | — |
| 2026-06-02 | $6.01 | — | — |
| 2026-06-01 | $6.01 | — | — |
| 2026-05-31 | $6.54 | — | — |
| 2026-05-30 | $6.47 | — | — |
| 2026-05-29 | $6.36 | — | — |
| 2026-05-28 | $6.38 | — | — |
| 2026-05-27 | $6.41 | — | — |
| 2026-05-26 | $6.61 | — | — |
| 2026-05-25 | $6.61 | — | — |
| 2026-05-24 | $7.01 | — | — |
| 2026-05-23 | $6.23 | — | — |
| 2026-05-22 | $6.63 | — | — |
| 2026-05-21 | $5.83 | — | — |
| 2026-05-20 | $5.69 | — | — |
| 2026-05-19 | $5.97 | — | — |
| 2026-05-18 | $5.97 | — | — |
| 2026-05-17 | $5.84 | — | — |
| 2026-05-16 | $5.85 | — | — |
| 2026-05-15 | $6.05 | — | — |
| 2026-05-14 | $6.92 | — | — |
| 2026-05-13 | $6.54 | — | — |
| 2026-05-12 | $6.78 | — | — |
| 2026-05-11 | $6.78 | — | — |
| 2026-05-10 | $7.13 | — | — |
| 2026-05-09 | $7.19 | — | — |
| 2026-05-08 | $7.25 | — | — |
| 2026-05-07 | $7.31 | — | — |
| 2026-05-06 | $7.61 | — | — |
| 2026-05-05 | $7.62 | — | — |
| 2026-05-04 | $7.62 | — | — |
| 2026-05-03 | $7.52 | — | — |
| 2026-05-02 | $7.65 | — | — |
| 2026-05-01 | $7.54 | — | — |
| 2026-04-30 | $7.90 | — | — |
| 2026-04-29 | $7.72 | — | — |
| 2026-04-28 | $7.96 | — | — |
| 2026-04-27 | $7.96 | — | — |
| 2026-04-26 | $8.10 | — | — |
| 2026-04-25 | $8.22 | — | — |
| 2026-04-24 | $8.17 | — | — |
| 2026-04-23 | $8.11 | — | — |
| 2026-04-22 | $8.28 | — | — |
| 2026-04-21 | $8.21 | — | — |
| 2026-04-20 | $8.21 | — | — |
| 2026-04-19 | $7.99 | — | — |
| 2026-04-18 | $8.26 | — | — |
| 2026-04-17 | $8.61 | — | — |
| 2026-04-16 | $8.20 | — | — |
| 2026-04-15 | $8.31 | — | — |
| 2026-04-14 | $8.26 | — | — |
| 2026-04-13 | $8.26 | — | — |
| 2026-04-12 | $7.85 | — | — |
| 2026-04-11 | $8.12 | — | — |
| 2026-04-10 | $8.40 | — | — |
| 2026-04-09 | $8.39 | — | — |
| 2026-04-08 | $8.36 | — | — |
| 2026-04-07 | $8.58 | — | — |
| 2026-04-06 | $8.58 | — | — |
| 2026-04-05 | $7.90 | — | — |
| 2026-04-04 | $7.88 | — | — |
| 2026-04-03 | $7.80 | — | — |
| 2026-04-02 | $7.87 | — | — |
| 2026-04-01 | $8.26 | — | — |
| 2026-03-31 | $8.05 | — | — |
| 2026-03-30 | $8.05 | — | — |
| 2026-03-29 | $7.84 | — | — |
| 2026-03-28 | $8.00 | — | — |
| 2026-03-27 | $7.90 | — | — |
| 2026-03-26 | $7.99 | — | — |
| 2026-03-25 | $8.49 | — | — |
| 2026-03-24 | $8.58 | — | — |
| 2026-03-23 | $8.58 | — | — |
| 2026-03-22 | $8.40 | — | — |
| 2026-03-21 | $8.69 | — | — |
| 2026-03-20 | $8.77 | — | — |
| 2026-03-19 | $8.65 | — | — |
| 2026-03-18 | $8.79 | — | — |
| 2026-03-17 | $9.51 | — | — |
| 2026-03-16 | $9.51 | — | — |
| 2026-03-15 | $8.92 | — | — |
| 2026-03-14 | $8.59 | — | — |
| 2026-03-13 | $8.74 | — | — |
| 2026-03-12 | $8.50 | — | — |
| 2026-03-11 | $8.50 | — | — |
| 2026-03-10 | $8.36 | — | — |
| 2026-03-09 | $8.36 | — | — |
| 2026-03-08 | $8.05 | — | — |
| 2026-03-07 | $7.80 | — | — |
| 2026-03-06 | $8.32 | — | — |
| 2026-03-05 | $8.63 | — | — |
| 2026-03-04 | $9.00 | — | — |
| 2026-03-03 | $8.04 | — | — |
| 2026-03-02 | $8.04 | — | — |
| 2026-03-01 | $8.27 | — | — |
| 2026-02-28 | $8.37 | — | — |
| 2026-02-27 | $8.36 | — | — |
| 2026-02-26 | $8.94 | — | — |
| 2026-02-25 | $9.01 | — | — |
| 2026-02-24 | $8.10 | — | — |
| 2026-02-23 | $8.10 | — | — |
| 2026-02-22 | $8.26 | — | — |
| 2026-02-21 | $8.30 | — | — |
| 2026-02-20 | $8.36 | — | — |
| 2026-02-19 | $8.16 | — | — |
| 2026-02-18 | $8.31 | — | — |
| 2026-02-17 | $8.31 | — | — |
| 2026-02-16 | $8.31 | — | — |
| 2026-02-15 | $8.29 | — | — |
| 2026-02-14 | $8.47 | — | — |
| 2026-02-13 | $8.65 | — | — |
| 2026-02-12 | $7.90 | — | — |
| 2026-02-11 | $8.10 | — | — |
| 2026-02-10 | $7.93 | — | — |
| 2026-02-09 | $7.93 | — | — |
| 2026-02-08 | $8.35 | — | — |
| 2026-02-07 | $8.05 | — | — |
| 2026-02-06 | $8.08 | — | — |
| 2026-02-05 | $7.07 | — | — |
| 2026-02-04 | $8.28 | — | — |
| 2026-02-03 | $8.48 | — | — |
| 2026-02-02 | $8.48 | — | — |
| 2026-02-01 | $8.35 | — | — |
| 2026-01-31 | $8.65 | — | — |
| 2026-01-30 | $9.88 | — | — |
| 2026-01-29 | $10.04 | — | — |
| 2026-01-28 | $10.73 | — | — |
| 2026-01-27 | $10.38 | — | — |
| 2026-01-26 | $10.38 | — | — |
| 2026-01-25 | $9.84 | — | — |
| 2026-01-24 | $10.46 | — | — |
| 2026-01-23 | $10.40 | — | — |
| 2026-01-22 | $10.74 | — | — |
| 2026-01-21 | $11.11 | — | — |
| 2026-01-20 | $10.82 | — | — |
| 2026-01-19 | $10.82 | — | — |
| 2026-01-18 | $12.26 | — | — |
| 2026-01-17 | $12.06 | — | — |
| 2026-01-16 | $12.08 | — | — |
| 2026-01-15 | $11.92 | — | — |
| 2026-01-14 | $11.96 | — | — |
| 2026-01-13 | $11.94 | — | — |
| 2026-01-12 | $11.94 | — | — |
| 2026-01-11 | $11.46 | — | — |
| 2026-01-10 | $11.77 | — | — |
| 2026-01-09 | $11.69 | — | — |
| 2026-01-08 | $11.54 | — | — |
| 2026-01-07 | $11.71 | — | — |
| 2026-01-06 | $12.19 | — | — |
| 2026-01-05 | $12.19 | — | — |
| 2026-01-04 | $11.61 | — | — |
| 2026-01-03 | $11.66 | — | — |
| 2026-01-02 | $11.57 | — | — |
| 2026-01-01 | $11.18 | — | — |
| 2025-12-31 | $11.13 | — | — |
| 2025-12-30 | $10.95 | — | — |
| 2025-12-29 | $10.95 | — | — |
| 2025-12-28 | $10.92 | — | — |
| 2025-12-27 | $10.89 | — | — |
| 2025-12-26 | $10.88 | — | — |
| 2025-12-25 | $10.73 | — | — |
| 2025-12-24 | $10.99 | — | — |
| 2025-12-23 | $10.84 | — | — |
| 2025-12-22 | $10.84 | — | — |
| 2025-12-21 | $11.46 | — | — |
| 2025-12-20 | $11.58 | — | — |
| 2025-12-19 | $11.34 | — | — |
| 2025-12-18 | $10.64 | — | — |
| 2025-12-17 | $11.06 | — | — |
| 2025-12-16 | $11.10 | — | — |
| 2025-12-15 | $11.10 | — | — |
| 2025-12-14 | $11.20 | — | — |
| 2025-12-13 | $11.40 | — | — |
| 2025-12-12 | $11.47 | — | — |
| 2025-12-11 | $12.74 | — | — |
| 2025-12-10 | $13.83 | — | — |
| 2025-12-09 | $13.58 | — | — |
| 2025-12-08 | $13.58 | — | — |
| 2025-12-07 | $12.05 | — | — |
| 2025-12-06 | $12.22 | — | — |
| 2025-12-05 | $12.03 | — | — |
| 2025-12-04 | $12.36 | — | — |
| 2025-12-03 | $12.76 | — | — |
| 2025-12-02 | $12.38 | — | — |
| 2025-12-01 | $12.38 | — | — |
| 2025-11-30 | $12.96 | — | — |
| 2025-11-29 | $12.67 | — | — |
| 2025-11-28 | $12.89 | — | — |
| 2025-11-27 | $13.06 | — | — |
| 2025-11-26 | $13.46 | — | — |
| 2025-11-25 | $13.12 | — | — |
| 2025-11-24 | $13.12 | — | — |
| 2025-11-23 | $12.33 | — | — |
| 2025-11-22 | $11.45 | — | — |
| 2025-11-21 | $11.58 | — | — |
| 2025-11-20 | $12.41 | — | — |
| 2025-11-19 | $13.03 | — | — |
| 2025-11-18 | $13.85 | — | — |
| 2025-11-17 | $13.85 | — | — |
| 2025-11-16 | $13.31 | — | — |
| 2025-11-15 | $14.33 | — | — |
| 2025-11-14 | $13.63 | — | — |
| 2025-11-13 | $14.67 | — | — |
| 2025-11-12 | $15.32 | — | — |
| 2025-11-11 | $15.15 | — | — |
| 2025-11-10 | $15.15 | — | — |
| 2025-11-09 | $16.67 | — | — |
| 2025-11-08 | $14.87 | — | — |
| 2025-11-07 | $15.38 | — | — |
| 2025-11-06 | $12.57 | — | — |
| 2025-11-05 | $12.50 | — | — |
| 2025-11-04 | $11.12 | — | — |
| 2025-11-03 | $11.12 | — | — |
| 2025-11-02 | $14.11 | — | — |
| 2025-11-01 | $13.37 | — | — |
| 2025-10-31 | $12.84 | — | — |
| 2025-10-30 | $12.60 | — | — |
| 2025-10-29 | $12.99 | — | — |
| 2025-10-28 | $13.14 | — | — |
| 2025-10-27 | $13.14 | — | — |
| 2025-10-26 | $13.33 | — | — |
| 2025-10-25 | $12.51 | — | — |
| 2025-10-24 | $12.25 | — | — |
| 2025-10-23 | $11.96 | — | — |
| 2025-10-22 | $12.03 | — | — |
| 2025-10-21 | $12.80 | — | — |
| 2025-10-20 | $12.80 | — | — |
| 2025-10-19 | $13.06 | — | — |
| 2025-10-18 | $12.80 | — | — |
| 2025-10-17 | $12.35 | — | — |
| 2025-10-16 | $12.32 | — | — |
| 2025-10-15 | $13.21 | — | — |
| 2025-10-14 | $13.71 | — | — |
| 2025-10-13 | $13.71 | — | — |
| 2025-10-12 | $15.75 | — | — |
| 2025-10-11 | $14.63 | — | — |
| 2025-10-10 | $13.65 | — | — |
| 2025-10-09 | $17.00 | — | — |
| 2025-10-08 | $15.65 | — | — |
| 2025-10-07 | $16.23 | — | — |
| 2025-10-06 | $16.23 | — | — |
| 2025-10-05 | $15.16 | — | — |
| 2025-10-04 | $14.51 | — | — |
| 2025-10-03 | $14.70 | — | — |
| 2025-10-02 | $14.93 | — | — |
| 2025-10-01 | $13.56 | — | — |
| 2025-09-30 | $13.01 | — | — |
| 2025-09-29 | $13.01 | — | — |
| 2025-09-28 | $12.97 | — | — |
| 2025-09-27 | $11.89 | — | — |
| 2025-09-26 | $12.00 | — | — |
| 2025-09-25 | $11.03 | — | — |
| 2025-09-24 | $12.37 | — | — |
| 2025-09-23 | $12.69 | — | — |
| 2025-09-22 | $12.69 | — | — |
| 2025-09-21 | $13.85 | — | — |
| 2025-09-20 | $14.59 | — | — |
| 2025-09-19 | $14.84 | — | — |
| 2025-09-18 | $14.89 | — | — |
| 2025-09-17 | $15.10 | — | — |
| 2025-09-16 | $14.98 | — | — |
| 2025-09-15 | $14.98 | — | — |
| 2025-09-14 | $15.59 | — | — |
| 2025-09-13 | $16.56 | — | — |
| 2025-09-12 | $14.45 | — | — |
| 2025-09-11 | $14.31 | — | — |
| 2025-09-10 | $13.70 | — | — |
| 2025-09-09 | $13.82 | — | — |
| 2025-09-08 | $13.82 | — | — |
| 2025-09-07 | $13.47 | — | — |
| 2025-09-06 | $13.86 | — | — |
| 2025-09-05 | $13.40 | — | — |
| 2025-09-04 | $13.09 | — | — |
| 2025-09-03 | $13.74 | — | — |
| 2025-09-02 | $13.40 | — | — |
| 2025-09-01 | $13.40 | — | — |
| 2025-08-31 | $11.64 | — | — |
| 2025-08-30 | $11.60 | — | — |
| 2025-08-29 | $11.52 | — | — |
| 2025-08-28 | $11.78 | — | — |
| 2025-08-27 | $11.53 | — | — |
| 2025-08-26 | $11.88 | — | — |
| 2025-08-25 | $11.88 | — | — |
| 2025-08-24 | $12.25 | — | — |
| 2025-08-23 | $12.40 | — | — |
| 2025-08-22 | $12.79 | — | — |
| 2025-08-21 | $11.30 | — | — |
| 2025-08-20 | $11.39 | — | — |
| 2025-08-19 | $11.10 | — | — |
| 2025-08-18 | $11.10 | — | — |
| 2025-08-17 | $11.76 | — | — |
| 2025-08-16 | $11.55 | — | — |
| 2025-08-15 | $11.30 | — | — |
| 2025-08-14 | $11.60 | — | — |
| 2025-08-13 | $12.41 | — | — |
| 2025-08-12 | $10.89 | — | — |
| 2025-08-11 | $10.89 | — | — |
| 2025-08-10 | $10.93 | — | — |
| 2025-08-09 | $11.76 | — | — |
| 2025-08-08 | $10.36 | — | — |
| 2025-08-07 | $10.24 | — | — |
| 2025-08-06 | $10.25 | — | — |
| 2025-08-05 | $10.25 | — | — |
| 2025-08-04 | $12.45 | — | — |
| 2025-08-03 | $12.16 | — | — |
| 2025-08-02 | $11.91 | — | — |
| 2025-08-01 | $11.88 | — | — |
| 2025-07-31 | $13.03 | — | — |
| 2025-07-30 | $13.23 | — | — |