Identifier on Kraken: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
1.2680 USDC |
6,944.5421 TON |
1.2620 USDC |
1.2350 USDC |
1.2910 USDC |
1.2350 USDC |
| 2026-02-28 |
1.2510 USDC |
2,381.5251 TON |
1.3020 USDC |
1.2310 USDC |
1.3030 USDC |
1.2360 USDC |
| 2026-02-27 |
1.2980 USDC |
3,793.6710 TON |
1.3020 USDC |
1.2880 USDC |
1.3180 USDC |
1.2880 USDC |
| 2026-02-26 |
1.2790 USDC |
1,622.5792 TON |
1.2820 USDC |
1.2760 USDC |
1.3180 USDC |
1.2910 USDC |
| 2026-02-25 |
1.2960 USDC |
149.7577 TON |
1.2850 USDC |
1.2850 USDC |
1.3180 USDC |
1.2960 USDC |
| 2026-02-24 |
1.3410 USDC |
1,190.6381 TON |
1.3560 USDC |
1.3100 USDC |
1.3560 USDC |
1.3180 USDC |
| 2026-02-23 |
1.3580 USDC |
4,497.1388 TON |
1.3500 USDC |
1.3100 USDC |
1.3890 USDC |
1.3430 USDC |
| 2026-02-22 |
1.3220 USDC |
593.7923 TON |
1.3260 USDC |
1.3100 USDC |
1.3390 USDC |
1.3390 USDC |
| 2026-02-21 |
1.3430 USDC |
1,229.4219 TON |
1.3280 USDC |
1.3280 USDC |
1.3490 USDC |
1.3280 USDC |
| 2026-02-20 |
1.3500 USDC |
3,015.4577 TON |
1.3700 USDC |
1.3280 USDC |
1.3760 USDC |
1.3530 USDC |
| 2026-02-19 |
1.3850 USDC |
3,042.3631 TON |
1.4140 USDC |
1.3550 USDC |
1.4250 USDC |
1.3610 USDC |
| 2026-02-18 |
1.4370 USDC |
482.5360 TON |
1.4160 USDC |
1.4060 USDC |
1.4460 USDC |
1.4060 USDC |
| 2026-02-17 |
1.4320 USDC |
6,862.4646 TON |
1.4390 USDC |
1.4150 USDC |
1.4440 USDC |
1.4290 USDC |
| 2026-02-16 |
1.4510 USDC |
7.2306 TON |
1.4570 USDC |
1.4460 USDC |
1.4570 USDC |
1.4460 USDC |
| 2026-02-15 |
1.4710 USDC |
6,562.4158 TON |
1.4980 USDC |
1.4540 USDC |
1.4980 USDC |
1.4820 USDC |
| 2026-02-14 |
1.4800 USDC |
3,035.5054 TON |
1.4460 USDC |
1.4460 USDC |
1.4990 USDC |
1.4990 USDC |
| 2026-02-13 |
1.3920 USDC |
4,085.5750 TON |
1.3900 USDC |
1.3880 USDC |
1.3940 USDC |
1.3890 USDC |
| 2026-02-12 |
1.3380 USDC |
8,928.8554 TON |
1.3280 USDC |
1.3280 USDC |
1.3560 USDC |
1.3420 USDC |
| 2026-02-11 |
1.3180 USDC |
2,833.6695 TON |
1.3350 USDC |
1.2910 USDC |
1.3390 USDC |
1.3100 USDC |
| 2026-02-10 |
1.3450 USDC |
1,933.4585 TON |
1.3570 USDC |
1.3260 USDC |
1.3700 USDC |
1.3390 USDC |
| 2026-02-09 |
1.3670 USDC |
3,025.7084 TON |
1.3910 USDC |
1.3380 USDC |
1.3910 USDC |
1.3600 USDC |
| 2026-02-08 |
1.4100 USDC |
37.6571 TON |
1.4160 USDC |
1.4090 USDC |
1.4160 USDC |
1.4090 USDC |
| 2026-02-07 |
1.4190 USDC |
12,507.3156 TON |
1.3930 USDC |
1.3450 USDC |
1.4530 USDC |
1.3910 USDC |
| 2026-02-06 |
1.2750 USDC |
40,112.8190 TON |
1.2500 USDC |
1.1490 USDC |
1.4000 USDC |
1.3960 USDC |
| 2026-02-05 |
1.3670 USDC |
10,220.9364 TON |
1.3790 USDC |
1.3000 USDC |
1.3940 USDC |
1.3270 USDC |
| 2026-02-04 |
1.3750 USDC |
13,307.2140 TON |
1.3920 USDC |
1.3440 USDC |
1.4110 USDC |
1.3790 USDC |
| 2026-02-03 |
1.3670 USDC |
1,762.2528 TON |
1.3560 USDC |
1.3530 USDC |
1.3820 USDC |
1.3820 USDC |
| 2026-02-02 |
1.3590 USDC |
9,147.7347 TON |
1.3290 USDC |
1.3090 USDC |
1.3830 USDC |
1.3710 USDC |
| 2026-02-01 |
1.3610 USDC |
9,232.3028 TON |
1.3390 USDC |
1.3190 USDC |
1.3820 USDC |
1.3380 USDC |
| 2026-01-31 |
1.4480 USDC |
45.3811 TON |
1.4500 USDC |
1.4310 USDC |
1.4500 USDC |
1.4310 USDC |
| 2026-01-30 |
1.4400 USDC |
4,753.7672 TON |
1.4450 USDC |
1.4130 USDC |
1.4540 USDC |
1.4540 USDC |
| 2026-01-29 |
1.5150 USDC |
4,294.3003 TON |
1.5350 USDC |
1.4410 USDC |
1.5350 USDC |
1.4450 USDC |
| 2026-01-28 |
1.5230 USDC |
3,369.5654 TON |
1.5190 USDC |
1.5180 USDC |
1.5340 USDC |
1.5200 USDC |
| 2026-01-27 |
1.5140 USDC |
3,580.7190 TON |
1.5220 USDC |
1.5000 USDC |
1.5270 USDC |
1.5270 USDC |
| 2026-01-26 |
1.5680 USDC |
46,065.1352 TON |
1.5260 USDC |
1.5110 USDC |
1.8130 USDC |
1.5250 USDC |
| 2026-01-25 |
1.5350 USDC |
5.0689 TON |
1.5390 USDC |
1.5330 USDC |
1.5390 USDC |
1.5330 USDC |
| 2026-01-24 |
1.5370 USDC |
2,046.3366 TON |
1.5350 USDC |
1.5290 USDC |
1.5440 USDC |
1.5420 USDC |
| 2026-01-23 |
1.5380 USDC |
776.1873 TON |
1.5430 USDC |
1.5370 USDC |
1.5430 USDC |
1.5400 USDC |
| 2026-01-22 |
1.5530 USDC |
949.5929 TON |
1.5700 USDC |
1.5350 USDC |
1.5850 USDC |
1.5460 USDC |
| 2026-01-21 |
1.5660 USDC |
18,489.5871 TON |
1.5410 USDC |
1.5170 USDC |
1.5930 USDC |
1.5820 USDC |
| 2026-01-20 |
1.5600 USDC |
5,208.3851 TON |
1.5830 USDC |
1.5510 USDC |
1.5830 USDC |
1.5680 USDC |
| 2026-01-19 |
1.6100 USDC |
16,535.1502 TON |
1.6400 USDC |
1.5210 USDC |
1.6400 USDC |
1.6100 USDC |
| 2026-01-18 |
1.7230 USDC |
6,937.3561 TON |
1.7360 USDC |
1.6640 USDC |
1.7370 USDC |
1.6690 USDC |
| 2026-01-17 |
1.7150 USDC |
3,301.3428 TON |
1.7220 USDC |
1.7010 USDC |
1.7240 USDC |
1.7220 USDC |
| 2026-01-16 |
1.7210 USDC |
19,225.0212 TON |
1.6740 USDC |
1.6740 USDC |
1.7560 USDC |
1.7030 USDC |
| 2026-01-15 |
1.7490 USDC |
2,042.6380 TON |
1.7700 USDC |
1.6990 USDC |
1.7990 USDC |
1.6990 USDC |
| 2026-01-14 |
1.7830 USDC |
1,313.8616 TON |
1.7860 USDC |
1.7600 USDC |
1.7940 USDC |
1.7930 USDC |
| 2026-01-13 |
1.7410 USDC |
3,684.2448 TON |
1.7280 USDC |
1.7230 USDC |
1.8120 USDC |
1.8030 USDC |
| 2026-01-12 |
1.7400 USDC |
2,152.9434 TON |
1.7480 USDC |
1.7080 USDC |
1.7600 USDC |
1.7320 USDC |
| 2026-01-11 |
1.7460 USDC |
2,266.0496 TON |
1.7420 USDC |
1.7260 USDC |
1.7620 USDC |
1.7620 USDC |