Identifier on Kraken: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.6270 USDC |
3,463.3040 TON |
1.6290 USDC |
1.5950 USDC |
1.6330 USDC |
1.6030 USDC |
| 2025-12-03 |
1.5890 USDC |
156.6941 TON |
1.5770 USDC |
1.5770 USDC |
1.5930 USDC |
1.5930 USDC |
| 2025-12-02 |
1.5290 USDC |
733.4263 TON |
1.5120 USDC |
1.4930 USDC |
1.5780 USDC |
1.5780 USDC |
| 2025-12-01 |
1.4780 USDC |
26,798.5642 TON |
1.4910 USDC |
1.4370 USDC |
1.5140 USDC |
1.5020 USDC |
| 2025-11-30 |
1.5770 USDC |
6,111.3828 TON |
1.5820 USDC |
1.5500 USDC |
1.5820 USDC |
1.5770 USDC |
| 2025-11-29 |
1.5910 USDC |
1,288.6425 TON |
1.5870 USDC |
1.5830 USDC |
1.6080 USDC |
1.5840 USDC |
| 2025-11-28 |
1.6230 USDC |
3,754.1592 TON |
1.6200 USDC |
1.5870 USDC |
1.6360 USDC |
1.6020 USDC |
| 2025-11-27 |
1.6160 USDC |
10,164.5053 TON |
1.5950 USDC |
1.5950 USDC |
1.6480 USDC |
1.6360 USDC |
| 2025-11-26 |
1.5620 USDC |
637.2520 TON |
1.5540 USDC |
1.5540 USDC |
1.5770 USDC |
1.5650 USDC |
| 2025-11-25 |
1.5200 USDC |
4,254.0951 TON |
1.5440 USDC |
1.5130 USDC |
1.5440 USDC |
1.5130 USDC |
| 2025-11-24 |
1.4720 USDC |
113.2345 TON |
1.4770 USDC |
1.4660 USDC |
1.4850 USDC |
1.4740 USDC |
| 2025-11-23 |
1.5000 USDC |
3,459.2957 TON |
1.5370 USDC |
1.4620 USDC |
1.5370 USDC |
1.4730 USDC |
| 2025-11-22 |
1.5210 USDC |
2,713.5370 TON |
1.5240 USDC |
1.4960 USDC |
1.5420 USDC |
1.5420 USDC |
| 2025-11-21 |
1.5170 USDC |
22,031.0543 TON |
1.5810 USDC |
1.4670 USDC |
1.5810 USDC |
1.4820 USDC |
| 2025-11-20 |
1.6960 USDC |
61,455.9561 TON |
1.7380 USDC |
1.6070 USDC |
1.7400 USDC |
1.6090 USDC |
| 2025-11-19 |
1.7240 USDC |
5,804.4020 TON |
1.7880 USDC |
1.6940 USDC |
1.7960 USDC |
1.7290 USDC |
| 2025-11-18 |
1.7630 USDC |
16,553.7901 TON |
1.7680 USDC |
1.7410 USDC |
1.8320 USDC |
1.7900 USDC |
| 2025-11-17 |
1.8210 USDC |
1,694.6262 TON |
1.8220 USDC |
1.7870 USDC |
1.8480 USDC |
1.7870 USDC |
| 2025-11-16 |
1.7870 USDC |
4,930.8058 TON |
1.8500 USDC |
1.7520 USDC |
1.8660 USDC |
1.7960 USDC |
| 2025-11-15 |
1.8360 USDC |
5,911.8191 TON |
1.8300 USDC |
1.8110 USDC |
1.8580 USDC |
1.8530 USDC |
| 2025-11-14 |
1.9000 USDC |
13,070.3393 TON |
1.9800 USDC |
1.8500 USDC |
1.9800 USDC |
1.8690 USDC |
| 2025-11-13 |
2.0140 USDC |
1,550.4922 TON |
2.0100 USDC |
2.0060 USDC |
2.0610 USDC |
2.0610 USDC |
| 2025-11-12 |
2.0960 USDC |
1,186.8602 TON |
2.0360 USDC |
2.0360 USDC |
2.1170 USDC |
2.0990 USDC |
| 2025-11-11 |
2.1000 USDC |
1,652.4159 TON |
2.1430 USDC |
2.0740 USDC |
2.1430 USDC |
2.0740 USDC |
| 2025-11-10 |
2.1320 USDC |
776.1664 TON |
2.1270 USDC |
2.1260 USDC |
2.1450 USDC |
2.1260 USDC |
| 2025-11-09 |
2.1050 USDC |
1,490.4270 TON |
2.0960 USDC |
2.0440 USDC |
2.1290 USDC |
2.1100 USDC |
| 2025-11-08 |
2.0850 USDC |
1,139.6966 TON |
2.1030 USDC |
2.0710 USDC |
2.1410 USDC |
2.0840 USDC |
| 2025-11-07 |
1.9610 USDC |
428.2446 TON |
1.9680 USDC |
1.9570 USDC |
1.9780 USDC |
1.9570 USDC |
| 2025-11-06 |
1.9390 USDC |
5,455.7660 TON |
1.9400 USDC |
1.9250 USDC |
1.9510 USDC |
1.9300 USDC |
| 2025-11-05 |
1.8990 USDC |
6,524.1213 TON |
1.8990 USDC |
1.8370 USDC |
1.9740 USDC |
1.9620 USDC |
| 2025-11-04 |
1.8630 USDC |
30,702.2225 TON |
2.0010 USDC |
1.7960 USDC |
2.0270 USDC |
1.8210 USDC |
| 2025-11-03 |
2.2110 USDC |
10,071.9336 TON |
2.3060 USDC |
2.0010 USDC |
2.3060 USDC |
2.0060 USDC |
| 2025-11-02 |
2.2910 USDC |
9,612.7450 TON |
2.3460 USDC |
2.2600 USDC |
2.3490 USDC |
2.2880 USDC |
| 2025-11-01 |
2.2890 USDC |
23.7575 TON |
2.2910 USDC |
2.2890 USDC |
2.2970 USDC |
2.2890 USDC |
| 2025-10-31 |
2.1660 USDC |
324.1829 TON |
2.1660 USDC |
2.1540 USDC |
2.1780 USDC |
2.1540 USDC |
| 2025-10-30 |
2.1830 USDC |
1,607.5245 TON |
2.2200 USDC |
2.1450 USDC |
2.2200 USDC |
2.1480 USDC |
| 2025-10-29 |
2.2540 USDC |
6,153.1877 TON |
2.2550 USDC |
2.1770 USDC |
2.3080 USDC |
2.2170 USDC |
| 2025-10-28 |
2.2670 USDC |
7,115.2102 TON |
2.2300 USDC |
2.2040 USDC |
2.3190 USDC |
2.2090 USDC |
| 2025-10-27 |
2.2280 USDC |
983.8962 TON |
2.2310 USDC |
2.2150 USDC |
2.2530 USDC |
2.2150 USDC |
| 2025-10-26 |
2.1870 USDC |
9,208.3538 TON |
2.1490 USDC |
2.1470 USDC |
2.2070 USDC |
2.2020 USDC |
| 2025-10-25 |
2.1570 USDC |
1,335.4807 TON |
2.1590 USDC |
2.1390 USDC |
2.1590 USDC |
2.1390 USDC |
| 2025-10-24 |
2.1490 USDC |
2,734.8952 TON |
2.1480 USDC |
2.1420 USDC |
2.1560 USDC |
2.1420 USDC |
| 2025-10-23 |
2.1290 USDC |
9,828.1966 TON |
2.1230 USDC |
2.1140 USDC |
2.1430 USDC |
2.1150 USDC |
| 2025-10-22 |
2.1370 USDC |
2,076.8568 TON |
2.1410 USDC |
2.1290 USDC |
2.1520 USDC |
2.1290 USDC |
| 2025-10-21 |
2.2410 USDC |
3,651.0303 TON |
2.2370 USDC |
2.2040 USDC |
2.3070 USDC |
2.2390 USDC |
| 2025-10-20 |
2.2600 USDC |
6,082.1271 TON |
2.1970 USDC |
2.1950 USDC |
2.2820 USDC |
2.2440 USDC |
| 2025-10-19 |
2.1740 USDC |
1,197.7590 TON |
2.1440 USDC |
2.1310 USDC |
2.2330 USDC |
2.2330 USDC |
| 2025-10-18 |
2.1270 USDC |
32,764.6772 TON |
2.1250 USDC |
2.1180 USDC |
2.1770 USDC |
2.1470 USDC |
| 2025-10-17 |
2.0530 USDC |
6,706.4377 TON |
2.1900 USDC |
2.0250 USDC |
2.1900 USDC |
2.0570 USDC |
| 2025-10-16 |
2.2250 USDC |
6,877.6250 TON |
2.2110 USDC |
2.1510 USDC |
2.2870 USDC |
2.1640 USDC |