Identifier on Kraken: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
1.7300 USDC |
33,939.5245 TON |
1.7220 USDC |
1.6820 USDC |
1.7910 USDC |
1.7040 USDC |
| 2026-06-08 |
1.7360 USDC |
38,486.9591 TON |
1.7090 USDC |
1.6840 USDC |
1.8080 USDC |
1.7340 USDC |
| 2026-06-07 |
1.6970 USDC |
64,627.9733 TON |
1.6450 USDC |
1.6350 USDC |
1.7540 USDC |
1.7050 USDC |
| 2026-06-06 |
1.5820 USDC |
53,275.1614 TON |
1.5290 USDC |
1.4500 USDC |
1.6760 USDC |
1.6510 USDC |
| 2026-06-05 |
1.5300 USDC |
40,841.8959 TON |
1.6580 USDC |
1.4500 USDC |
1.6670 USDC |
1.5160 USDC |
| 2026-06-04 |
1.7380 USDC |
27,980.8750 TON |
1.9110 USDC |
1.6340 USDC |
1.9110 USDC |
1.6600 USDC |
| 2026-06-03 |
1.9900 USDC |
21,852.8213 TON |
1.9950 USDC |
1.8470 USDC |
2.0840 USDC |
1.9150 USDC |
| 2026-06-02 |
1.9920 USDC |
16,201.9722 TON |
2.0960 USDC |
1.9090 USDC |
2.1090 USDC |
1.9720 USDC |
| 2026-06-01 |
2.0450 USDC |
36,765.6914 TON |
1.8970 USDC |
1.8870 USDC |
2.2710 USDC |
2.1530 USDC |
| 2026-05-31 |
1.8850 USDC |
25,103.8100 TON |
1.8170 USDC |
1.8170 USDC |
1.9180 USDC |
1.8970 USDC |
| 2026-05-30 |
1.7800 USDC |
12,454.3015 TON |
1.7530 USDC |
1.7320 USDC |
1.8520 USDC |
1.8150 USDC |
| 2026-05-29 |
1.7730 USDC |
9,782.8539 TON |
1.7710 USDC |
1.7240 USDC |
1.7980 USDC |
1.7570 USDC |
| 2026-05-28 |
1.7710 USDC |
22,193.8101 TON |
1.8380 USDC |
1.7230 USDC |
1.8380 USDC |
1.7670 USDC |
| 2026-05-27 |
1.8790 USDC |
10,450.2347 TON |
1.9390 USDC |
1.8260 USDC |
1.9530 USDC |
1.8390 USDC |
| 2026-05-26 |
1.9120 USDC |
38,162.3805 TON |
1.9260 USDC |
1.8700 USDC |
2.0430 USDC |
1.9660 USDC |
| 2026-05-25 |
1.9870 USDC |
40,419.8414 TON |
1.7680 USDC |
1.7520 USDC |
2.1920 USDC |
1.9500 USDC |
| 2026-05-24 |
1.7730 USDC |
32,692.9400 TON |
1.8160 USDC |
1.6800 USDC |
1.8160 USDC |
1.7630 USDC |
| 2026-05-23 |
1.7990 USDC |
28,403.3832 TON |
1.8460 USDC |
1.7320 USDC |
1.8610 USDC |
1.8140 USDC |
| 2026-05-22 |
1.9730 USDC |
20,313.6033 TON |
2.0620 USDC |
1.8200 USDC |
2.0660 USDC |
1.8350 USDC |
| 2026-05-21 |
2.0460 USDC |
16,827.3529 TON |
2.0490 USDC |
2.0010 USDC |
2.0870 USDC |
2.0530 USDC |
| 2026-05-20 |
2.0030 USDC |
15,442.8953 TON |
1.9740 USDC |
1.9330 USDC |
2.0870 USDC |
2.0290 USDC |
| 2026-05-19 |
2.0190 USDC |
36,021.8340 TON |
2.0030 USDC |
1.9670 USDC |
2.0690 USDC |
1.9920 USDC |
| 2026-05-18 |
1.9560 USDC |
19,690.4062 TON |
1.9000 USDC |
1.9000 USDC |
2.0510 USDC |
1.9960 USDC |
| 2026-05-17 |
1.9280 USDC |
12,326.6416 TON |
1.9040 USDC |
1.8710 USDC |
1.9880 USDC |
1.9210 USDC |
| 2026-05-16 |
1.9210 USDC |
22,411.7738 TON |
1.9620 USDC |
1.8680 USDC |
1.9790 USDC |
1.9020 USDC |
| 2026-05-15 |
2.0020 USDC |
26,830.9293 TON |
2.1320 USDC |
1.9500 USDC |
2.1320 USDC |
1.9530 USDC |
| 2026-05-14 |
2.1110 USDC |
43,377.4311 TON |
2.1000 USDC |
2.0520 USDC |
2.1730 USDC |
2.1330 USDC |
| 2026-05-13 |
2.1610 USDC |
29,688.0100 TON |
2.3030 USDC |
2.0920 USDC |
2.3130 USDC |
2.0940 USDC |
| 2026-05-12 |
2.3550 USDC |
37,490.5432 TON |
2.4510 USDC |
2.2660 USDC |
2.4910 USDC |
2.2920 USDC |
| 2026-05-11 |
2.3590 USDC |
22,760.2498 TON |
2.4750 USDC |
2.2720 USDC |
2.4750 USDC |
2.4260 USDC |
| 2026-05-10 |
2.4450 USDC |
14,860.5945 TON |
2.4240 USDC |
2.3480 USDC |
2.5940 USDC |
2.4700 USDC |
| 2026-05-09 |
2.4780 USDC |
19,954.2873 TON |
2.5370 USDC |
2.3850 USDC |
2.6420 USDC |
2.4690 USDC |
| 2026-05-08 |
2.6140 USDC |
158,751.3155 TON |
2.7510 USDC |
2.4660 USDC |
2.7920 USDC |
2.5110 USDC |
| 2026-05-07 |
2.5760 USDC |
206,517.9355 TON |
2.4670 USDC |
2.3370 USDC |
2.8870 USDC |
2.7190 USDC |
| 2026-05-06 |
2.2130 USDC |
155,668.9823 TON |
1.9590 USDC |
1.9250 USDC |
2.5730 USDC |
2.4490 USDC |
| 2026-05-05 |
1.8290 USDC |
142,003.4656 TON |
1.6380 USDC |
1.6060 USDC |
2.0140 USDC |
1.9490 USDC |
| 2026-05-04 |
1.4570 USDC |
52,877.8375 TON |
1.3650 USDC |
1.3650 USDC |
1.6550 USDC |
1.6540 USDC |
| 2026-05-03 |
1.3840 USDC |
51,600.3125 TON |
1.3330 USDC |
1.3330 USDC |
1.4760 USDC |
1.3530 USDC |
| 2026-05-02 |
1.3400 USDC |
39,852.2974 TON |
1.3160 USDC |
1.3140 USDC |
1.3700 USDC |
1.3460 USDC |
| 2026-05-01 |
1.3380 USDC |
5,485.3176 TON |
1.3360 USDC |
1.3210 USDC |
1.3500 USDC |
1.3210 USDC |
| 2026-04-30 |
1.3140 USDC |
3,460.3120 TON |
1.3190 USDC |
1.3040 USDC |
1.3260 USDC |
1.3200 USDC |
| 2026-04-29 |
1.3210 USDC |
9,438.4097 TON |
1.3010 USDC |
1.3000 USDC |
1.3610 USDC |
1.3220 USDC |
| 2026-04-28 |
1.2990 USDC |
1,893.2970 TON |
1.3080 USDC |
1.2930 USDC |
1.3120 USDC |
1.3010 USDC |
| 2026-04-27 |
1.2810 USDC |
44,475.3854 TON |
1.3170 USDC |
1.2730 USDC |
1.3230 USDC |
1.3000 USDC |
| 2026-04-26 |
1.3140 USDC |
6,735.8607 TON |
1.3210 USDC |
1.3010 USDC |
1.3320 USDC |
1.3130 USDC |
| 2026-04-25 |
1.3290 USDC |
5,671.6797 TON |
1.3380 USDC |
1.3100 USDC |
1.3560 USDC |
1.3190 USDC |
| 2026-04-24 |
1.3280 USDC |
6,034.7961 TON |
1.3310 USDC |
1.3000 USDC |
1.3450 USDC |
1.3370 USDC |
| 2026-04-23 |
1.3520 USDC |
11,241.4957 TON |
1.3630 USDC |
1.3200 USDC |
1.3750 USDC |
1.3430 USDC |
| 2026-04-22 |
1.3720 USDC |
2,881.9691 TON |
1.3620 USDC |
1.3620 USDC |
1.3800 USDC |
1.3760 USDC |
| 2026-04-21 |
1.3770 USDC |
12,246.8076 TON |
1.3520 USDC |
1.3510 USDC |
1.3860 USDC |
1.3660 USDC |