Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
1.4617 USDC |
3,811.9100 TON |
1.4668 USDC |
1.4449 USDC |
1.4850 USDC |
1.4776 USDC |
| 2025-12-22 |
1.4614 USDC |
5,576.0900 TON |
1.4636 USDC |
1.4341 USDC |
1.4812 USDC |
1.4538 USDC |
| 2025-12-21 |
1.4734 USDC |
3,365.2600 TON |
1.4845 USDC |
1.4569 USDC |
1.4897 USDC |
1.4631 USDC |
| 2025-12-20 |
1.4897 USDC |
7,858.5800 TON |
1.4814 USDC |
1.4643 USDC |
1.4988 USDC |
1.4915 USDC |
| 2025-12-19 |
1.4635 USDC |
7,202.0000 TON |
1.4366 USDC |
1.4282 USDC |
1.4901 USDC |
1.4672 USDC |
| 2025-12-18 |
1.4623 USDC |
9,790.5900 TON |
1.4722 USDC |
1.4236 USDC |
1.5125 USDC |
1.4398 USDC |
| 2025-12-17 |
1.5245 USDC |
2,037.9500 TON |
1.5464 USDC |
1.4978 USDC |
1.5682 USDC |
1.5166 USDC |
| 2025-12-16 |
1.5193 USDC |
11,220.6800 TON |
1.4947 USDC |
1.4889 USDC |
1.5654 USDC |
1.5397 USDC |
| 2025-12-15 |
1.5301 USDC |
8,609.2900 TON |
1.5505 USDC |
1.4730 USDC |
1.5773 USDC |
1.4730 USDC |
| 2025-12-14 |
1.6049 USDC |
6,671.4500 TON |
1.6151 USDC |
1.5632 USDC |
1.6367 USDC |
1.5676 USDC |
| 2025-12-13 |
1.6162 USDC |
1,669.5700 TON |
1.6161 USDC |
1.6082 USDC |
1.6260 USDC |
1.6244 USDC |
| 2025-12-12 |
1.6389 USDC |
3,389.5800 TON |
1.6470 USDC |
1.6219 USDC |
1.6471 USDC |
1.6321 USDC |
| 2025-12-11 |
1.6072 USDC |
7,217.5800 TON |
1.6576 USDC |
1.5915 USDC |
1.6587 USDC |
1.6286 USDC |
| 2025-12-10 |
1.6628 USDC |
5,996.5600 TON |
1.6623 USDC |
1.6309 USDC |
1.7027 USDC |
1.6759 USDC |
| 2025-12-09 |
1.6173 USDC |
3,327.5000 TON |
1.6205 USDC |
1.6017 USDC |
1.6367 USDC |
1.6314 USDC |
| 2025-12-08 |
1.6461 USDC |
7,889.2700 TON |
1.6091 USDC |
1.6066 USDC |
1.6781 USDC |
1.6211 USDC |
| 2025-12-07 |
1.6071 USDC |
7,507.9500 TON |
1.6037 USDC |
1.5562 USDC |
1.6732 USDC |
1.6150 USDC |
| 2025-12-06 |
1.5870 USDC |
7,557.4900 TON |
1.5694 USDC |
1.5675 USDC |
1.6008 USDC |
1.5925 USDC |
| 2025-12-05 |
1.5889 USDC |
2,520.1500 TON |
1.5908 USDC |
1.5331 USDC |
1.5997 USDC |
1.5445 USDC |
| 2025-12-04 |
1.6247 USDC |
6,110.5900 TON |
1.6451 USDC |
1.5905 USDC |
1.6782 USDC |
1.5976 USDC |
| 2025-12-03 |
1.5860 USDC |
2,555.7600 TON |
1.5806 USDC |
1.5695 USDC |
1.6267 USDC |
1.6056 USDC |
| 2025-12-02 |
1.5300 USDC |
5,461.9100 TON |
1.4985 USDC |
1.4842 USDC |
1.5694 USDC |
1.5575 USDC |
| 2025-12-01 |
1.4993 USDC |
5,141.3700 TON |
1.5945 USDC |
1.4645 USDC |
1.5945 USDC |
1.4716 USDC |
| 2025-11-30 |
1.5589 USDC |
2,830.1400 TON |
1.5769 USDC |
1.5486 USDC |
1.5825 USDC |
1.5820 USDC |
| 2025-11-29 |
1.5888 USDC |
3,248.0600 TON |
1.5889 USDC |
1.5766 USDC |
1.6104 USDC |
1.5884 USDC |
| 2025-11-28 |
1.6264 USDC |
6,008.4000 TON |
1.6341 USDC |
1.5836 USDC |
1.6526 USDC |
1.5856 USDC |
| 2025-11-27 |
1.6134 USDC |
9,490.5800 TON |
1.5912 USDC |
1.5883 USDC |
1.6700 USDC |
1.6517 USDC |
| 2025-11-26 |
1.5566 USDC |
2,173.5500 TON |
1.5595 USDC |
1.5445 USDC |
1.5997 USDC |
1.5997 USDC |
| 2025-11-25 |
1.5288 USDC |
5,990.0300 TON |
1.5464 USDC |
1.4867 USDC |
1.5550 USDC |
1.5532 USDC |
| 2025-11-24 |
1.4776 USDC |
2,720.0400 TON |
1.4575 USDC |
1.4535 USDC |
1.5185 USDC |
1.5185 USDC |
| 2025-11-23 |
1.4988 USDC |
2,515.0200 TON |
1.5336 USDC |
1.4680 USDC |
1.5417 USDC |
1.4680 USDC |
| 2025-11-22 |
1.5072 USDC |
8,943.9800 TON |
1.5206 USDC |
1.4901 USDC |
1.5402 USDC |
1.5155 USDC |
| 2025-11-21 |
1.5249 USDC |
14,691.4100 TON |
1.5777 USDC |
1.4728 USDC |
1.5777 USDC |
1.5025 USDC |
| 2025-11-20 |
1.7236 USDC |
820.0100 TON |
1.7233 USDC |
1.6884 USDC |
1.7418 USDC |
1.7015 USDC |
| 2025-11-19 |
1.7720 USDC |
684.8100 TON |
1.7863 USDC |
1.7493 USDC |
1.7962 USDC |
1.7740 USDC |
| 2025-11-18 |
1.7756 USDC |
3,800.2600 TON |
1.7557 USDC |
1.7508 USDC |
1.8068 USDC |
1.7867 USDC |
| 2025-11-17 |
1.8108 USDC |
10,793.9800 TON |
1.8166 USDC |
1.7566 USDC |
1.8467 USDC |
1.7566 USDC |
| 2025-11-16 |
1.8153 USDC |
3,254.2700 TON |
1.8402 USDC |
1.7540 USDC |
1.8670 USDC |
1.7540 USDC |
| 2025-11-15 |
1.8539 USDC |
23,733.1300 TON |
1.8399 USDC |
1.8059 USDC |
1.8773 USDC |
1.8707 USDC |
| 2025-11-14 |
1.9157 USDC |
8,001.6900 TON |
1.9834 USDC |
1.8200 USDC |
1.9959 USDC |
1.8548 USDC |
| 2025-11-13 |
2.0200 USDC |
15,050.9700 TON |
2.0137 USDC |
1.9436 USDC |
2.0969 USDC |
1.9864 USDC |
| 2025-11-12 |
2.0682 USDC |
16,130.0100 TON |
2.0253 USDC |
1.9880 USDC |
2.1208 USDC |
1.9996 USDC |
| 2025-11-11 |
2.0853 USDC |
9,695.6200 TON |
2.1430 USDC |
2.0629 USDC |
2.1491 USDC |
2.0733 USDC |
| 2025-11-10 |
2.1429 USDC |
5,747.7300 TON |
2.1112 USDC |
2.1000 USDC |
2.1732 USDC |
2.1057 USDC |
| 2025-11-09 |
2.0791 USDC |
7,635.9200 TON |
2.0930 USDC |
2.0253 USDC |
2.1427 USDC |
2.1220 USDC |
| 2025-11-08 |
2.1044 USDC |
9,036.1900 TON |
2.1178 USDC |
2.0570 USDC |
2.1507 USDC |
2.0870 USDC |
| 2025-11-07 |
1.9690 USDC |
1,289.5900 TON |
1.9627 USDC |
1.9199 USDC |
2.0162 USDC |
2.0162 USDC |
| 2025-11-06 |
1.9331 USDC |
3,022.3900 TON |
1.9547 USDC |
1.8959 USDC |
1.9547 USDC |
1.9468 USDC |
| 2025-11-05 |
1.9330 USDC |
5,487.9800 TON |
1.9105 USDC |
1.8402 USDC |
1.9756 USDC |
1.9466 USDC |
| 2025-11-04 |
1.9765 USDC |
20,851.6500 TON |
2.0097 USDC |
1.8411 USDC |
2.0429 USDC |
1.8923 USDC |