Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
2.7555 USDC |
3,653.8300 TON |
2.7382 USDC |
2.7258 USDC |
2.7719 USDC |
2.7602 USDC |
| 2025-07-07 |
2.8283 USDC |
9,013.3000 TON |
2.8365 USDC |
2.7626 USDC |
2.9446 USDC |
2.7674 USDC |
| 2025-07-06 |
2.9338 USDC |
36,852.7300 TON |
2.7430 USDC |
2.7207 USDC |
3.0669 USDC |
2.9073 USDC |
| 2025-07-05 |
2.7429 USDC |
8,471.7100 TON |
2.7372 USDC |
2.7157 USDC |
2.7568 USDC |
2.7474 USDC |
| 2025-07-04 |
2.7789 USDC |
2,634.7600 TON |
2.8432 USDC |
2.7338 USDC |
2.8455 USDC |
2.7560 USDC |
| 2025-07-03 |
2.8674 USDC |
3,583.5300 TON |
2.8671 USDC |
2.8500 USDC |
2.9247 USDC |
2.8516 USDC |
| 2025-07-02 |
2.8041 USDC |
1,086.4800 TON |
2.7883 USDC |
2.7674 USDC |
2.8299 USDC |
2.8299 USDC |
| 2025-07-01 |
2.8634 USDC |
565.0900 TON |
2.9194 USDC |
2.8255 USDC |
2.9194 USDC |
2.8287 USDC |
| 2025-06-30 |
2.8899 USDC |
737.4700 TON |
2.9062 USDC |
2.8687 USDC |
2.9186 USDC |
2.9011 USDC |
| 2025-06-29 |
2.8595 USDC |
8,845.4500 TON |
2.8495 USDC |
2.8173 USDC |
2.8856 USDC |
2.8827 USDC |
| 2025-06-28 |
2.8686 USDC |
6,195.6200 TON |
2.8475 USDC |
2.8210 USDC |
2.8999 USDC |
2.8365 USDC |
| 2025-06-27 |
2.8388 USDC |
2,307.8000 TON |
2.8123 USDC |
2.8123 USDC |
2.8645 USDC |
2.8425 USDC |
| 2025-06-26 |
2.8268 USDC |
2,416.1100 TON |
2.8363 USDC |
2.7932 USDC |
2.8881 USDC |
2.8101 USDC |
| 2025-06-25 |
2.9112 USDC |
3,087.6200 TON |
2.9012 USDC |
2.8113 USDC |
3.0615 USDC |
2.8518 USDC |
| 2025-06-24 |
2.9082 USDC |
868.0300 TON |
2.9112 USDC |
2.8687 USDC |
2.9328 USDC |
2.8948 USDC |
| 2025-06-23 |
2.7714 USDC |
2,914.0500 TON |
2.7224 USDC |
2.6477 USDC |
2.8543 USDC |
2.8078 USDC |
| 2025-06-22 |
2.8310 USDC |
3,846.6100 TON |
2.8592 USDC |
2.7999 USDC |
2.8945 USDC |
2.8332 USDC |
| 2025-06-21 |
2.9386 USDC |
1,370.1200 TON |
2.9325 USDC |
2.8732 USDC |
2.9661 USDC |
2.9007 USDC |
| 2025-06-20 |
2.9642 USDC |
1,673.2500 TON |
2.9740 USDC |
2.9378 USDC |
2.9827 USDC |
2.9725 USDC |
| 2025-06-19 |
2.9294 USDC |
10,497.3200 TON |
2.9533 USDC |
2.9102 USDC |
2.9705 USDC |
2.9578 USDC |
| 2025-06-18 |
2.9298 USDC |
731.1800 TON |
2.9626 USDC |
2.8674 USDC |
2.9826 USDC |
2.8800 USDC |
| 2025-06-17 |
2.9715 USDC |
1,202.5600 TON |
2.9558 USDC |
2.9190 USDC |
2.9965 USDC |
2.9692 USDC |
| 2025-06-16 |
3.0047 USDC |
2,651.0100 TON |
2.9565 USDC |
2.9565 USDC |
3.0466 USDC |
3.0254 USDC |
| 2025-06-15 |
2.9604 USDC |
807.6900 TON |
2.9515 USDC |
2.9455 USDC |
2.9774 USDC |
2.9483 USDC |
| 2025-06-14 |
3.0165 USDC |
426.8300 TON |
3.0290 USDC |
2.9927 USDC |
3.0303 USDC |
2.9987 USDC |
| 2025-06-13 |
2.9809 USDC |
18,425.7400 TON |
3.0797 USDC |
2.9134 USDC |
3.0797 USDC |
2.9710 USDC |
| 2025-06-12 |
3.2174 USDC |
1,329.3600 TON |
3.2332 USDC |
3.1500 USDC |
3.2421 USDC |
3.1500 USDC |
| 2025-06-11 |
3.2550 USDC |
12,644.4400 TON |
3.3406 USDC |
2.9558 USDC |
3.3452 USDC |
3.2115 USDC |
| 2025-06-10 |
3.3746 USDC |
6,152.2000 TON |
3.3059 USDC |
3.2741 USDC |
3.4183 USDC |
3.3200 USDC |
| 2025-06-09 |
3.2086 USDC |
3,456.3300 TON |
3.1769 USDC |
3.1573 USDC |
3.2415 USDC |
3.2415 USDC |
| 2025-06-08 |
3.1901 USDC |
8,323.8600 TON |
3.1801 USDC |
3.1219 USDC |
3.2178 USDC |
3.1850 USDC |
| 2025-06-07 |
3.1789 USDC |
932.2000 TON |
3.1575 USDC |
3.1438 USDC |
3.2044 USDC |
3.1889 USDC |
| 2025-06-06 |
3.1195 USDC |
1,841.4300 TON |
3.0367 USDC |
3.0298 USDC |
3.2044 USDC |
3.1375 USDC |
| 2025-06-05 |
3.1745 USDC |
5,052.9300 TON |
3.1687 USDC |
3.0000 USDC |
3.2658 USDC |
3.0410 USDC |
| 2025-06-04 |
3.1470 USDC |
11,199.4900 TON |
3.1885 USDC |
3.1128 USDC |
3.2253 USDC |
3.1700 USDC |
| 2025-06-03 |
3.2006 USDC |
8,312.0900 TON |
3.2146 USDC |
3.1713 USDC |
3.3027 USDC |
3.2058 USDC |