Identifier on Kraken: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0000 USDC |
0.0000 TON |
1.4890 USDC |
1.4890 USDC |
1.4890 USDC |
1.4890 USDC |
| 2025-12-19 |
1.4520 USDC |
1,840.9335 TON |
1.4370 USDC |
1.4290 USDC |
1.4630 USDC |
1.4540 USDC |
| 2025-12-18 |
1.4840 USDC |
1,858.8019 TON |
1.4730 USDC |
1.4700 USDC |
1.5100 USDC |
1.4930 USDC |
| 2025-12-17 |
1.5230 USDC |
3,217.6492 TON |
1.5530 USDC |
1.4890 USDC |
1.5680 USDC |
1.4890 USDC |
| 2025-12-16 |
1.5050 USDC |
1,873.6626 TON |
1.4950 USDC |
1.4880 USDC |
1.5140 USDC |
1.5050 USDC |
| 2025-12-15 |
1.4730 USDC |
12,839.5797 TON |
1.5460 USDC |
1.4660 USDC |
1.5810 USDC |
1.4940 USDC |
| 2025-12-14 |
1.6110 USDC |
2,792.4973 TON |
1.6130 USDC |
1.5730 USDC |
1.6250 USDC |
1.5730 USDC |
| 2025-12-13 |
1.6210 USDC |
2,657.2723 TON |
1.6120 USDC |
1.6120 USDC |
1.6260 USDC |
1.6120 USDC |
| 2025-12-12 |
1.6330 USDC |
2,940.0925 TON |
1.6380 USDC |
1.5860 USDC |
1.6490 USDC |
1.5860 USDC |
| 2025-12-11 |
1.6270 USDC |
4,009.0702 TON |
1.6570 USDC |
1.5960 USDC |
1.6600 USDC |
1.6600 USDC |
| 2025-12-10 |
1.6460 USDC |
424.4353 TON |
1.6520 USDC |
1.6420 USDC |
1.6520 USDC |
1.6420 USDC |
| 2025-12-09 |
1.6780 USDC |
3,567.3986 TON |
1.6180 USDC |
1.6170 USDC |
1.6870 USDC |
1.6520 USDC |
| 2025-12-08 |
1.6590 USDC |
5,133.8996 TON |
1.6280 USDC |
1.6190 USDC |
1.6860 USDC |
1.6440 USDC |
| 2025-12-07 |
1.6000 USDC |
68.5200 TON |
1.6010 USDC |
1.5930 USDC |
1.6010 USDC |
1.5930 USDC |
| 2025-12-06 |
1.5750 USDC |
134.6261 TON |
1.5760 USDC |
1.5690 USDC |
1.5950 USDC |
1.5690 USDC |
| 2025-12-05 |
1.5630 USDC |
3,852.2471 TON |
1.5900 USDC |
1.5470 USDC |
1.5990 USDC |
1.5510 USDC |
| 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 |