Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.5949 USDC |
340.7500 TON |
1.5908 USDC |
1.5790 USDC |
1.5997 USDC |
1.5805 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 |
| 2025-11-03 |
2.1948 USDC |
9,522.7000 TON |
2.3074 USDC |
2.1455 USDC |
2.3074 USDC |
2.1501 USDC |
| 2025-11-02 |
2.3181 USDC |
927.2300 TON |
2.3071 USDC |
2.3024 USDC |
2.3531 USDC |
2.3175 USDC |
| 2025-11-01 |
2.3294 USDC |
11,895.5900 TON |
2.2927 USDC |
2.2852 USDC |
2.3444 USDC |
2.3077 USDC |
| 2025-10-31 |
2.2432 USDC |
10,563.9700 TON |
2.1514 USDC |
2.1440 USDC |
2.2903 USDC |
2.2782 USDC |
| 2025-10-30 |
2.1479 USDC |
7,946.8000 TON |
2.2071 USDC |
2.0739 USDC |
2.2259 USDC |
2.1285 USDC |
| 2025-10-29 |
2.2701 USDC |
9,927.1000 TON |
2.2460 USDC |
2.2048 USDC |
2.3415 USDC |
2.2309 USDC |
| 2025-10-28 |
2.2289 USDC |
14,442.8600 TON |
2.2288 USDC |
2.2064 USDC |
2.2994 USDC |
2.2940 USDC |
| 2025-10-27 |
2.2444 USDC |
4,747.1200 TON |
2.2332 USDC |
2.1929 USDC |
2.2876 USDC |
2.2448 USDC |
| 2025-10-26 |
2.1490 USDC |
264.7400 TON |
2.1455 USDC |
2.1326 USDC |
2.1552 USDC |
2.1552 USDC |
| 2025-10-25 |
2.1568 USDC |
2,355.6800 TON |
2.1653 USDC |
2.1368 USDC |
2.1727 USDC |
2.1457 USDC |
| 2025-10-24 |
2.1493 USDC |
21,931.5300 TON |
2.1141 USDC |
2.1141 USDC |
2.1980 USDC |
2.1679 USDC |
| 2025-10-23 |
2.1208 USDC |
2,094.6700 TON |
2.1111 USDC |
2.1085 USDC |
2.1656 USDC |
2.1143 USDC |
| 2025-10-22 |
2.1430 USDC |
1,647.1400 TON |
2.1369 USDC |
2.1268 USDC |
2.1553 USDC |
2.1268 USDC |
| 2025-10-21 |
2.2276 USDC |
63,507.9100 TON |
2.2355 USDC |
2.0966 USDC |
2.3147 USDC |
2.2945 USDC |
| 2025-10-20 |
2.2619 USDC |
2,275.0100 TON |
2.2071 USDC |
2.1785 USDC |
2.2900 USDC |
2.2507 USDC |
| 2025-10-19 |
2.2078 USDC |
4,452.1800 TON |
2.1505 USDC |
2.1242 USDC |
2.2726 USDC |
2.2284 USDC |
| 2025-10-18 |
2.1440 USDC |
3,286.5500 TON |
2.1191 USDC |
2.1121 USDC |
2.1834 USDC |
2.1541 USDC |
| 2025-10-17 |
2.0944 USDC |
17,789.2900 TON |
2.1944 USDC |
2.0219 USDC |
2.2109 USDC |
2.1210 USDC |