Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.2018 USDC |
15,999.4200 TON |
3.1688 USDC |
3.1430 USDC |
3.2578 USDC |
3.1752 USDC |
| 2025-08-26 |
3.1576 USDC |
5,932.9200 TON |
3.1278 USDC |
3.0975 USDC |
3.1900 USDC |
3.1141 USDC |
| 2025-08-25 |
3.2513 USDC |
4,848.9300 TON |
3.2979 USDC |
3.1660 USDC |
3.3522 USDC |
3.2236 USDC |
| 2025-08-24 |
3.3194 USDC |
23,230.6500 TON |
3.3826 USDC |
3.2709 USDC |
3.4093 USDC |
3.3067 USDC |
| 2025-08-23 |
3.3759 USDC |
1,510.8400 TON |
3.4179 USDC |
3.3426 USDC |
3.4203 USDC |
3.3426 USDC |
| 2025-08-22 |
3.3063 USDC |
8,506.2700 TON |
3.3154 USDC |
3.2023 USDC |
3.4712 USDC |
3.3856 USDC |
| 2025-08-21 |
3.2591 USDC |
248.4200 TON |
3.2727 USDC |
3.2313 USDC |
3.2887 USDC |
3.2448 USDC |
| 2025-08-20 |
3.2621 USDC |
7,124.4100 TON |
3.2374 USDC |
3.2040 USDC |
3.2978 USDC |
3.2724 USDC |
| 2025-08-19 |
3.1978 USDC |
13,923.6200 TON |
3.3185 USDC |
3.1383 USDC |
3.3495 USDC |
3.2417 USDC |
| 2025-08-18 |
3.4084 USDC |
3,193.0300 TON |
3.5142 USDC |
3.3115 USDC |
3.5185 USDC |
3.3484 USDC |
| 2025-08-17 |
3.5169 USDC |
8,077.6100 TON |
3.4428 USDC |
3.4347 USDC |
3.5415 USDC |
3.5307 USDC |
| 2025-08-16 |
3.4608 USDC |
1,233.6300 TON |
3.4336 USDC |
3.4162 USDC |
3.5008 USDC |
3.4496 USDC |
| 2025-08-15 |
3.4209 USDC |
8,946.6500 TON |
3.3928 USDC |
3.3318 USDC |
3.5165 USDC |
3.4661 USDC |
| 2025-08-14 |
3.4887 USDC |
8,752.4000 TON |
3.5367 USDC |
3.3094 USDC |
3.6827 USDC |
3.4242 USDC |
| 2025-08-13 |
3.4443 USDC |
21,973.9900 TON |
3.4938 USDC |
3.3650 USDC |
3.5907 USDC |
3.5010 USDC |
| 2025-08-12 |
3.3928 USDC |
2,162.1300 TON |
3.3756 USDC |
3.3262 USDC |
3.4581 USDC |
3.4581 USDC |
| 2025-08-11 |
3.3854 USDC |
4,592.0700 TON |
3.3412 USDC |
3.2994 USDC |
3.4479 USDC |
3.3965 USDC |
| 2025-08-10 |
3.3532 USDC |
3,278.2900 TON |
3.3890 USDC |
3.3010 USDC |
3.4180 USDC |
3.3132 USDC |
| 2025-08-09 |
3.3963 USDC |
4,060.1700 TON |
3.3449 USDC |
3.3180 USDC |
3.4794 USDC |
3.4265 USDC |
| 2025-08-08 |
3.3440 USDC |
16,186.8000 TON |
3.3228 USDC |
3.2889 USDC |
3.3891 USDC |
3.3484 USDC |
| 2025-08-07 |
3.2887 USDC |
3,801.0000 TON |
3.3011 USDC |
3.1777 USDC |
3.3322 USDC |
3.3238 USDC |
| 2025-08-06 |
3.1949 USDC |
3,613.3200 TON |
3.2048 USDC |
3.1417 USDC |
3.2979 USDC |
3.2969 USDC |
| 2025-08-05 |
3.3061 USDC |
19,581.4900 TON |
3.4088 USDC |
3.2065 USDC |
3.4163 USDC |
3.2065 USDC |
| 2025-08-04 |
3.4672 USDC |
13,407.5700 TON |
3.5838 USDC |
3.3329 USDC |
3.6719 USDC |
3.4200 USDC |
| 2025-08-03 |
3.6415 USDC |
12,985.1800 TON |
3.5009 USDC |
3.4661 USDC |
3.7495 USDC |
3.5687 USDC |
| 2025-08-02 |
3.6032 USDC |
14,723.5300 TON |
3.5635 USDC |
3.5048 USDC |
3.7025 USDC |
3.5384 USDC |
| 2025-08-01 |
3.4951 USDC |
25,560.2300 TON |
3.5179 USDC |
3.3495 USDC |
3.6604 USDC |
3.6286 USDC |
| 2025-07-31 |
3.5331 USDC |
30,057.1000 TON |
3.4066 USDC |
3.4055 USDC |
3.6730 USDC |
3.5502 USDC |
| 2025-07-30 |
3.3743 USDC |
8,784.0900 TON |
3.3674 USDC |
3.2621 USDC |
3.4794 USDC |
3.3497 USDC |
| 2025-07-29 |
3.2528 USDC |
8,391.7300 TON |
3.2251 USDC |
3.1828 USDC |
3.3928 USDC |
3.3880 USDC |
| 2025-07-28 |
3.3500 USDC |
7,567.0700 TON |
3.3750 USDC |
3.2044 USDC |
3.4489 USDC |
3.2229 USDC |
| 2025-07-27 |
3.3204 USDC |
4,777.3200 TON |
3.3055 USDC |
3.2829 USDC |
3.3829 USDC |
3.3761 USDC |
| 2025-07-26 |
3.3221 USDC |
6,384.9800 TON |
3.1977 USDC |
3.1868 USDC |
3.5173 USDC |
3.3085 USDC |
| 2025-07-25 |
3.1177 USDC |
7,370.4000 TON |
3.1140 USDC |
3.0500 USDC |
3.1598 USDC |
3.1372 USDC |
| 2025-07-24 |
3.2061 USDC |
21,208.4400 TON |
3.2000 USDC |
3.0244 USDC |
3.4546 USDC |
3.1542 USDC |
| 2025-07-23 |
3.1779 USDC |
6,301.1200 TON |
3.3363 USDC |
3.0897 USDC |
3.3420 USDC |
3.1763 USDC |
| 2025-07-22 |
3.4419 USDC |
21,434.8200 TON |
3.3181 USDC |
3.2000 USDC |
3.5935 USDC |
3.3904 USDC |
| 2025-07-21 |
3.3337 USDC |
9,176.2700 TON |
3.2546 USDC |
3.2323 USDC |
3.3999 USDC |
3.3402 USDC |
| 2025-07-20 |
3.2723 USDC |
4,943.2400 TON |
3.1791 USDC |
3.1767 USDC |
3.3176 USDC |
3.2773 USDC |
| 2025-07-19 |
3.1752 USDC |
932.1400 TON |
3.1950 USDC |
3.1389 USDC |
3.2150 USDC |
3.1798 USDC |
| 2025-07-18 |
3.2832 USDC |
7,193.3100 TON |
3.1981 USDC |
3.1981 USDC |
3.3500 USDC |
3.2243 USDC |
| 2025-07-17 |
3.2082 USDC |
2,345.0100 TON |
3.1755 USDC |
3.1045 USDC |
3.2732 USDC |
3.1696 USDC |
| 2025-07-16 |
3.1164 USDC |
4,250.6500 TON |
3.0922 USDC |
3.0614 USDC |
3.1538 USDC |
3.1377 USDC |
| 2025-07-15 |
2.9896 USDC |
3,243.8200 TON |
3.0225 USDC |
2.9501 USDC |
3.0339 USDC |
3.0217 USDC |
| 2025-07-14 |
3.0220 USDC |
10,661.4900 TON |
2.9690 USDC |
2.9550 USDC |
3.0593 USDC |
3.0238 USDC |
| 2025-07-13 |
3.0108 USDC |
4,228.3400 TON |
2.9941 USDC |
2.9595 USDC |
3.0462 USDC |
2.9907 USDC |
| 2025-07-12 |
2.9705 USDC |
2,844.1000 TON |
2.9676 USDC |
2.9000 USDC |
3.0224 USDC |
2.9654 USDC |
| 2025-07-11 |
2.9655 USDC |
11,658.7300 TON |
2.9381 USDC |
2.9118 USDC |
3.0414 USDC |
2.9849 USDC |
| 2025-07-10 |
2.8868 USDC |
8,303.8800 TON |
2.8345 USDC |
2.8267 USDC |
2.9164 USDC |
2.8955 USDC |
| 2025-07-09 |
2.8250 USDC |
4,698.3100 TON |
2.7896 USDC |
2.7863 USDC |
2.8606 USDC |
2.8355 USDC |