Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.2246 USDC |
6,690.7300 TON |
2.2213 USDC |
2.1586 USDC |
2.2919 USDC |
2.1701 USDC |
| 2025-10-15 |
2.2630 USDC |
8,140.1000 TON |
2.3013 USDC |
2.2008 USDC |
2.3484 USDC |
2.2231 USDC |
| 2025-10-14 |
2.3179 USDC |
37,069.2000 TON |
2.3700 USDC |
2.1738 USDC |
2.4616 USDC |
2.2937 USDC |
| 2025-10-13 |
2.2948 USDC |
13,381.4900 TON |
2.2675 USDC |
2.2138 USDC |
2.3899 USDC |
2.3614 USDC |
| 2025-10-12 |
2.1362 USDC |
12,297.2800 TON |
2.1045 USDC |
2.0705 USDC |
2.2143 USDC |
2.1410 USDC |
| 2025-10-11 |
2.1503 USDC |
29,569.0000 TON |
2.0609 USDC |
2.0210 USDC |
2.2503 USDC |
2.1129 USDC |
| 2025-10-10 |
2.3168 USDC |
38,199.4900 TON |
2.7365 USDC |
0.7839 USDC |
2.7480 USDC |
1.8669 USDC |
| 2025-10-09 |
2.7013 USDC |
23,452.4700 TON |
2.7782 USDC |
2.6622 USDC |
2.8053 USDC |
2.7210 USDC |
| 2025-10-08 |
2.7627 USDC |
16,385.9400 TON |
2.7653 USDC |
2.7112 USDC |
2.8120 USDC |
2.7753 USDC |
| 2025-10-07 |
2.8387 USDC |
2,586.5600 TON |
2.8568 USDC |
2.7960 USDC |
2.8618 USDC |
2.8032 USDC |
| 2025-10-06 |
2.8281 USDC |
2,212.6800 TON |
2.7960 USDC |
2.7960 USDC |
2.8535 USDC |
2.8523 USDC |
| 2025-10-05 |
2.8870 USDC |
14,312.2500 TON |
2.8111 USDC |
2.8019 USDC |
2.9963 USDC |
2.8194 USDC |
| 2025-10-04 |
2.8163 USDC |
7,771.4400 TON |
2.8573 USDC |
2.7723 USDC |
2.8617 USDC |
2.8096 USDC |
| 2025-10-03 |
2.8293 USDC |
7,334.5300 TON |
2.8280 USDC |
2.7835 USDC |
2.8968 USDC |
2.8318 USDC |
| 2025-10-02 |
2.8216 USDC |
3,604.7300 TON |
2.7866 USDC |
2.7763 USDC |
2.8600 USDC |
2.8467 USDC |
| 2025-10-01 |
2.7378 USDC |
3,455.9000 TON |
2.7030 USDC |
2.6559 USDC |
2.7929 USDC |
2.7881 USDC |
| 2025-09-30 |
2.6597 USDC |
4,650.1300 TON |
2.7000 USDC |
2.6223 USDC |
2.7000 USDC |
2.6360 USDC |
| 2025-09-29 |
2.7013 USDC |
2,940.9700 TON |
2.7251 USDC |
2.6674 USDC |
2.7286 USDC |
2.6867 USDC |
| 2025-09-28 |
2.6905 USDC |
3,028.1500 TON |
2.7084 USDC |
2.6589 USDC |
2.7103 USDC |
2.7032 USDC |
| 2025-09-27 |
2.7084 USDC |
6,321.2800 TON |
2.7461 USDC |
2.6946 USDC |
2.7601 USDC |
2.6996 USDC |
| 2025-09-26 |
2.6817 USDC |
4,260.7700 TON |
2.6638 USDC |
2.6429 USDC |
2.7335 USDC |
2.7101 USDC |
| 2025-09-25 |
2.7269 USDC |
13,353.0000 TON |
2.8225 USDC |
2.6385 USDC |
2.8237 USDC |
2.7095 USDC |
| 2025-09-24 |
2.8300 USDC |
1,972.2500 TON |
2.8175 USDC |
2.7838 USDC |
2.8443 USDC |
2.8333 USDC |
| 2025-09-23 |
2.7959 USDC |
10,049.8400 TON |
2.8067 USDC |
2.7539 USDC |
2.8731 USDC |
2.8274 USDC |
| 2025-09-22 |
2.8253 USDC |
19,706.3500 TON |
3.0773 USDC |
2.5728 USDC |
3.0773 USDC |
2.8230 USDC |
| 2025-09-21 |
3.0818 USDC |
376.0800 TON |
3.0929 USDC |
3.0654 USDC |
3.0951 USDC |
3.0741 USDC |
| 2025-09-20 |
3.0983 USDC |
225.7700 TON |
3.1107 USDC |
3.0878 USDC |
3.1180 USDC |
3.0952 USDC |
| 2025-09-19 |
3.1488 USDC |
1,506.9500 TON |
3.1604 USDC |
3.1007 USDC |
3.1987 USDC |
3.1171 USDC |
| 2025-09-18 |
3.1533 USDC |
2,584.2600 TON |
3.1262 USDC |
3.1218 USDC |
3.1801 USDC |
3.1651 USDC |
| 2025-09-17 |
3.1419 USDC |
1,076.1400 TON |
3.1573 USDC |
3.1315 USDC |
3.1628 USDC |
3.1330 USDC |
| 2025-09-16 |
3.1898 USDC |
2,114.8900 TON |
3.1531 USDC |
3.1265 USDC |
3.2179 USDC |
3.1831 USDC |
| 2025-09-15 |
3.1762 USDC |
1,414.1200 TON |
3.1904 USDC |
3.1165 USDC |
3.2268 USDC |
3.1312 USDC |
| 2025-09-14 |
3.2118 USDC |
2,937.0200 TON |
3.2345 USDC |
3.1457 USDC |
3.2465 USDC |
3.1985 USDC |
| 2025-09-13 |
3.2314 USDC |
2,440.9600 TON |
3.2158 USDC |
3.1932 USDC |
3.2767 USDC |
3.2289 USDC |
| 2025-09-12 |
3.2032 USDC |
2,756.1700 TON |
3.2114 USDC |
3.1748 USDC |
3.2298 USDC |
3.1786 USDC |
| 2025-09-11 |
3.2026 USDC |
8,521.7200 TON |
3.1763 USDC |
3.1491 USDC |
3.2291 USDC |
3.1767 USDC |