Identifier on Kraken: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
1.3110 USDC |
2,512.7059 TON |
1.3010 USDC |
1.2970 USDC |
1.3480 USDC |
1.3480 USDC |
| 2026-04-19 |
1.2880 USDC |
5,022.3415 TON |
1.3050 USDC |
1.2680 USDC |
1.3080 USDC |
1.2940 USDC |
| 2026-04-18 |
1.3780 USDC |
4,838.7707 TON |
1.4170 USDC |
1.3180 USDC |
1.4170 USDC |
1.3180 USDC |
| 2026-04-17 |
1.4200 USDC |
4,712.9730 TON |
1.4300 USDC |
1.3930 USDC |
1.4530 USDC |
1.4140 USDC |
| 2026-04-16 |
1.4220 USDC |
3,435.1553 TON |
1.4070 USDC |
1.3980 USDC |
1.4390 USDC |
1.4150 USDC |
| 2026-04-15 |
1.3720 USDC |
4,187.3597 TON |
1.3790 USDC |
1.3600 USDC |
1.4110 USDC |
1.4070 USDC |
| 2026-04-14 |
1.4080 USDC |
10,726.5283 TON |
1.4300 USDC |
1.3800 USDC |
1.4430 USDC |
1.3910 USDC |
| 2026-04-13 |
1.4260 USDC |
4,608.9386 TON |
1.4600 USDC |
1.4060 USDC |
1.4600 USDC |
1.4400 USDC |
| 2026-04-12 |
1.4430 USDC |
5,023.9410 TON |
1.4680 USDC |
1.4120 USDC |
1.4760 USDC |
1.4500 USDC |
| 2026-04-11 |
1.3950 USDC |
24,336.0858 TON |
1.3090 USDC |
1.3030 USDC |
1.5160 USDC |
1.4540 USDC |
| 2026-04-10 |
1.2770 USDC |
12,294.4380 TON |
1.2490 USDC |
1.2490 USDC |
1.3030 USDC |
1.3030 USDC |
| 2026-04-09 |
1.2610 USDC |
14,035.0062 TON |
1.2320 USDC |
1.2160 USDC |
1.3110 USDC |
1.2480 USDC |
| 2026-04-08 |
1.2520 USDC |
968.7368 TON |
1.2490 USDC |
1.2360 USDC |
1.2760 USDC |
1.2360 USDC |
| 2026-04-07 |
1.2290 USDC |
2,732.3795 TON |
1.2300 USDC |
1.2120 USDC |
1.2480 USDC |
1.2480 USDC |
| 2026-04-06 |
1.2520 USDC |
7,791.2065 TON |
1.2570 USDC |
1.2300 USDC |
1.2670 USDC |
1.2360 USDC |
| 2026-04-05 |
1.2450 USDC |
1,622.4820 TON |
1.2370 USDC |
1.2370 USDC |
1.2570 USDC |
1.2520 USDC |
| 2026-04-04 |
1.2320 USDC |
4,563.2682 TON |
1.2360 USDC |
1.2300 USDC |
1.2360 USDC |
1.2340 USDC |
| 2026-04-03 |
1.2490 USDC |
10,717.0911 TON |
1.2360 USDC |
1.2290 USDC |
1.2580 USDC |
1.2410 USDC |
| 2026-04-02 |
1.2200 USDC |
1,126.5821 TON |
1.2400 USDC |
1.2120 USDC |
1.2420 USDC |
1.2240 USDC |
| 2026-04-01 |
1.2250 USDC |
5,263.5953 TON |
1.2190 USDC |
1.2150 USDC |
1.2360 USDC |
1.2340 USDC |
| 2026-03-31 |
1.2210 USDC |
6,825.3740 TON |
1.2360 USDC |
1.2160 USDC |
1.2360 USDC |
1.2180 USDC |
| 2026-03-30 |
1.2210 USDC |
5,361.9023 TON |
1.2210 USDC |
1.2060 USDC |
1.2420 USDC |
1.2260 USDC |
| 2026-03-29 |
1.2310 USDC |
3,238.8289 TON |
1.2350 USDC |
1.2180 USDC |
1.2500 USDC |
1.2180 USDC |
| 2026-03-28 |
1.2460 USDC |
1,756.3015 TON |
1.2100 USDC |
1.2100 USDC |
1.2580 USDC |
1.2480 USDC |
| 2026-03-27 |
1.2240 USDC |
2,688.1468 TON |
1.2450 USDC |
1.2130 USDC |
1.2510 USDC |
1.2150 USDC |
| 2026-03-26 |
1.2940 USDC |
3,473.0880 TON |
1.3210 USDC |
1.2720 USDC |
1.3210 USDC |
1.2720 USDC |
| 2026-03-25 |
1.3290 USDC |
4,266.3847 TON |
1.3270 USDC |
1.3250 USDC |
1.3460 USDC |
1.3290 USDC |
| 2026-03-24 |
1.3320 USDC |
4,118.0322 TON |
1.3220 USDC |
1.3170 USDC |
1.3450 USDC |
1.3190 USDC |
| 2026-03-23 |
1.2940 USDC |
25,279.2866 TON |
1.2570 USDC |
1.2480 USDC |
1.3100 USDC |
1.3080 USDC |
| 2026-03-22 |
1.2530 USDC |
728.0925 TON |
1.2680 USDC |
1.2490 USDC |
1.2680 USDC |
1.2510 USDC |
| 2026-03-21 |
1.2610 USDC |
1,265.8849 TON |
1.2650 USDC |
1.2570 USDC |
1.2650 USDC |
1.2570 USDC |
| 2026-03-20 |
1.2320 USDC |
1,508.0881 TON |
1.2250 USDC |
1.2200 USDC |
1.2480 USDC |
1.2210 USDC |
| 2026-03-19 |
1.2640 USDC |
1,678.2108 TON |
1.2950 USDC |
1.2260 USDC |
1.2950 USDC |
1.2260 USDC |
| 2026-03-18 |
1.3130 USDC |
4,795.0034 TON |
1.3420 USDC |
1.2860 USDC |
1.3540 USDC |
1.3010 USDC |
| 2026-03-17 |
1.3310 USDC |
3,620.2031 TON |
1.3290 USDC |
1.3260 USDC |
1.3560 USDC |
1.3560 USDC |
| 2026-03-16 |
1.3280 USDC |
1,652.0028 TON |
1.3010 USDC |
1.3010 USDC |
1.3370 USDC |
1.3290 USDC |
| 2026-03-15 |
1.2990 USDC |
3,545.3197 TON |
1.3010 USDC |
1.2920 USDC |
1.3090 USDC |
1.3070 USDC |
| 2026-03-14 |
1.3080 USDC |
438.4097 TON |
1.3070 USDC |
1.3020 USDC |
1.3100 USDC |
1.3020 USDC |
| 2026-03-13 |
1.3160 USDC |
4,598.0751 TON |
1.3140 USDC |
1.2990 USDC |
1.3260 USDC |
1.3130 USDC |
| 2026-03-12 |
1.3210 USDC |
15,447.7532 TON |
1.3370 USDC |
1.3000 USDC |
1.3430 USDC |
1.3000 USDC |
| 2026-03-11 |
1.3100 USDC |
8,577.4825 TON |
1.3180 USDC |
1.2950 USDC |
1.3360 USDC |
1.3360 USDC |
| 2026-03-10 |
1.3410 USDC |
10,137.4124 TON |
1.3310 USDC |
1.3200 USDC |
1.3490 USDC |
1.3200 USDC |
| 2026-03-09 |
1.3340 USDC |
3,897.8266 TON |
1.3170 USDC |
1.3170 USDC |
1.3620 USDC |
1.3350 USDC |
| 2026-03-08 |
1.3180 USDC |
3,507.0154 TON |
1.3240 USDC |
1.2940 USDC |
1.3480 USDC |
1.3220 USDC |
| 2026-03-07 |
1.3310 USDC |
1,770.6915 TON |
1.3410 USDC |
1.2980 USDC |
1.3450 USDC |
1.3040 USDC |
| 2026-03-06 |
1.3280 USDC |
3,510.9914 TON |
1.3420 USDC |
1.3050 USDC |
1.3440 USDC |
1.3380 USDC |
| 2026-03-05 |
1.3370 USDC |
5,302.6965 TON |
1.3060 USDC |
1.3040 USDC |
1.3880 USDC |
1.3740 USDC |
| 2026-03-04 |
1.2900 USDC |
5,113.3358 TON |
1.2540 USDC |
1.2450 USDC |
1.3180 USDC |
1.3180 USDC |
| 2026-03-03 |
1.2370 USDC |
25,893.7619 TON |
1.2340 USDC |
1.2050 USDC |
1.2500 USDC |
1.2370 USDC |
| 2026-03-02 |
1.2170 USDC |
12,401.8161 TON |
1.2010 USDC |
1.1960 USDC |
1.2530 USDC |
1.2480 USDC |