Identifier on Binance: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.5824 USDC |
207,367.8800 TON |
1.5920 USDC |
1.5310 USDC |
1.5570 USDC |
1.5470 USDC |
| 2025-12-04 |
1.6206 USDC |
284,609.8700 TON |
1.6500 USDC |
1.5720 USDC |
1.6010 USDC |
1.5990 USDC |
| 2025-12-03 |
1.6088 USDC |
406,842.3500 TON |
1.5810 USDC |
1.5730 USDC |
1.5840 USDC |
1.6610 USDC |
| 2025-12-02 |
1.5401 USDC |
394,341.1600 TON |
1.5050 USDC |
1.4860 USDC |
1.4980 USDC |
1.5850 USDC |
| 2025-12-01 |
1.4988 USDC |
715,395.7600 TON |
1.5930 USDC |
1.4390 USDC |
1.4750 USDC |
1.5110 USDC |
| 2025-11-30 |
1.5904 USDC |
315,578.8900 TON |
1.5790 USDC |
1.5510 USDC |
1.5620 USDC |
1.6100 USDC |
| 2025-11-29 |
1.5922 USDC |
172,279.8700 TON |
1.5840 USDC |
1.5730 USDC |
1.5810 USDC |
1.5810 USDC |
| 2025-11-28 |
1.6192 USDC |
238,962.9000 TON |
1.6350 USDC |
1.5840 USDC |
1.5930 USDC |
1.5930 USDC |
| 2025-11-27 |
1.6207 USDC |
261,267.1400 TON |
1.6080 USDC |
1.5880 USDC |
1.5990 USDC |
1.6360 USDC |
| 2025-11-26 |
1.5761 USDC |
393,570.5100 TON |
1.5600 USDC |
1.5450 USDC |
1.5600 USDC |
1.6080 USDC |
| 2025-11-25 |
1.5229 USDC |
491,278.0200 TON |
1.5490 USDC |
1.4880 USDC |
1.5160 USDC |
1.5650 USDC |
| 2025-11-24 |
1.5579 USDC |
1,253,939.5300 TON |
1.4690 USDC |
1.4540 USDC |
1.4730 USDC |
1.5470 USDC |
| 2025-11-23 |
1.4974 USDC |
498,506.4300 TON |
1.5340 USDC |
1.4570 USDC |
1.4730 USDC |
1.4820 USDC |
| 2025-11-22 |
1.5113 USDC |
414,426.8200 TON |
1.5230 USDC |
1.4880 USDC |
1.5030 USDC |
1.5390 USDC |
| 2025-11-21 |
1.5213 USDC |
779,042.3800 TON |
1.5620 USDC |
1.4530 USDC |
1.5070 USDC |
1.5230 USDC |
| 2025-11-20 |
1.6591 USDC |
508,759.3600 TON |
1.7280 USDC |
1.5890 USDC |
1.6030 USDC |
1.5920 USDC |
| 2025-11-19 |
1.7371 USDC |
380,610.7800 TON |
1.7950 USDC |
1.6900 USDC |
1.7070 USDC |
1.7150 USDC |
| 2025-11-18 |
1.7925 USDC |
351,489.8900 TON |
1.7570 USDC |
1.7420 USDC |
1.7670 USDC |
1.7900 USDC |
| 2025-11-17 |
1.7889 USDC |
536,830.9400 TON |
1.8220 USDC |
1.7230 USDC |
1.7560 USDC |
1.7590 USDC |
| 2025-11-16 |
1.8126 USDC |
318,459.8400 TON |
1.8550 USDC |
1.7510 USDC |
1.7800 USDC |
1.8150 USDC |
| 2025-11-15 |
1.8442 USDC |
520,777.8400 TON |
1.8200 USDC |
1.8010 USDC |
1.8260 USDC |
1.8550 USDC |
| 2025-11-14 |
1.8859 USDC |
655,624.4200 TON |
1.9870 USDC |
1.6800 USDC |
1.8370 USDC |
1.8190 USDC |
| 2025-11-13 |
2.0290 USDC |
774,620.6900 TON |
2.0080 USDC |
1.9400 USDC |
1.9650 USDC |
1.9780 USDC |
| 2025-11-12 |
2.0532 USDC |
453,242.9200 TON |
2.0300 USDC |
1.9840 USDC |
2.0040 USDC |
2.0030 USDC |
| 2025-11-11 |
2.0853 USDC |
391,882.3100 TON |
2.1420 USDC |
2.0220 USDC |
2.0450 USDC |
2.0450 USDC |
| 2025-11-10 |
2.1270 USDC |
329,897.2100 TON |
2.1100 USDC |
2.0970 USDC |
2.1210 USDC |
2.1390 USDC |
| 2025-11-09 |
2.0886 USDC |
298,324.1600 TON |
2.0940 USDC |
2.0250 USDC |
2.0470 USDC |
2.1100 USDC |
| 2025-11-08 |
2.0938 USDC |
362,587.2100 TON |
2.0920 USDC |
2.0490 USDC |
2.0770 USDC |
2.0890 USDC |
| 2025-11-07 |
2.0266 USDC |
772,058.2300 TON |
1.9590 USDC |
1.9200 USDC |
1.9510 USDC |
2.1050 USDC |
| 2025-11-06 |
1.9293 USDC |
362,014.1200 TON |
1.9580 USDC |
1.8840 USDC |
1.9280 USDC |
1.9430 USDC |
| 2025-11-05 |
1.9168 USDC |
509,719.4400 TON |
1.9010 USDC |
1.8330 USDC |
1.8940 USDC |
1.9630 USDC |
| 2025-11-04 |
1.9283 USDC |
954,407.4900 TON |
2.0160 USDC |
1.7920 USDC |
1.8780 USDC |
1.9020 USDC |
| 2025-11-03 |
2.1319 USDC |
973,296.9200 TON |
2.3090 USDC |
1.9970 USDC |
2.0390 USDC |
2.0280 USDC |
| 2025-11-02 |
2.3093 USDC |
328,321.0900 TON |
2.3090 USDC |
2.2650 USDC |
2.2860 USDC |
2.2840 USDC |
| 2025-11-01 |
2.3075 USDC |
459,553.4400 TON |
2.2840 USDC |
2.2760 USDC |
2.2960 USDC |
2.3020 USDC |
| 2025-10-31 |
2.2325 USDC |
896,016.1200 TON |
2.1550 USDC |
2.1380 USDC |
2.1560 USDC |
2.2870 USDC |
| 2025-10-30 |
2.1565 USDC |
503,255.1700 TON |
2.2140 USDC |
2.0770 USDC |
2.0980 USDC |
2.1500 USDC |
| 2025-10-29 |
2.2466 USDC |
890,641.8200 TON |
2.2430 USDC |
2.1700 USDC |
2.2340 USDC |
2.2450 USDC |
| 2025-10-28 |
2.2590 USDC |
586,158.8200 TON |
2.2350 USDC |
2.1930 USDC |
2.2280 USDC |
2.2330 USDC |
| 2025-10-27 |
2.2382 USDC |
307,508.6700 TON |
2.2280 USDC |
2.1890 USDC |
2.2120 USDC |
2.2490 USDC |
| 2025-10-26 |
2.1850 USDC |
231,680.0900 TON |
2.1490 USDC |
2.1310 USDC |
2.1400 USDC |
2.2260 USDC |
| 2025-10-25 |
2.1560 USDC |
228,770.6500 TON |
2.1680 USDC |
2.1330 USDC |
2.1420 USDC |
2.1510 USDC |
| 2025-10-24 |
2.1478 USDC |
263,649.7600 TON |
2.1260 USDC |
2.1180 USDC |
2.1280 USDC |
2.1760 USDC |
| 2025-10-23 |
2.1283 USDC |
378,590.2800 TON |
2.1140 USDC |
2.1070 USDC |
2.1190 USDC |
2.1270 USDC |
| 2025-10-22 |
2.1334 USDC |
437,704.6900 TON |
2.1350 USDC |
2.0620 USDC |
2.1120 USDC |
2.1120 USDC |
| 2025-10-21 |
2.2278 USDC |
441,839.3700 TON |
2.2360 USDC |
2.1770 USDC |
2.1900 USDC |
2.1870 USDC |
| 2025-10-20 |
2.2457 USDC |
341,102.2800 TON |
2.2110 USDC |
2.1760 USDC |
2.2010 USDC |
2.2380 USDC |
| 2025-10-19 |
2.1946 USDC |
300,405.6900 TON |
2.1540 USDC |
2.1260 USDC |
2.1470 USDC |
2.2170 USDC |
| 2025-10-18 |
2.1444 USDC |
320,122.6900 TON |
2.1210 USDC |
2.1100 USDC |
2.1240 USDC |
2.1570 USDC |
| 2025-10-17 |
2.1057 USDC |
783,280.3900 TON |
2.1800 USDC |
2.0160 USDC |
2.0600 USDC |
2.1270 USDC |