Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
3.0029 USDC |
1,103.0500 TON |
3.1033 USDC |
2.8875 USDC |
3.1033 USDC |
3.0145 USDC |
| 2025-05-18 |
3.1181 USDC |
2,490.5200 TON |
3.0823 USDC |
3.0682 USDC |
3.3827 USDC |
3.1279 USDC |
| 2025-05-17 |
3.0524 USDC |
730.2500 TON |
3.1111 USDC |
3.0106 USDC |
3.1111 USDC |
3.0340 USDC |
| 2025-05-16 |
3.1496 USDC |
12,101.3000 TON |
3.0752 USDC |
3.0681 USDC |
3.4640 USDC |
3.1560 USDC |
| 2025-05-15 |
3.1546 USDC |
1,829.2900 TON |
3.2497 USDC |
3.0548 USDC |
3.2853 USDC |
3.0792 USDC |
| 2025-05-14 |
3.3633 USDC |
4,098.5400 TON |
3.3741 USDC |
3.2325 USDC |
3.4596 USDC |
3.2360 USDC |
| 2025-05-13 |
3.3567 USDC |
5,805.2300 TON |
3.3317 USDC |
3.1948 USDC |
3.4279 USDC |
3.4085 USDC |
| 2025-05-12 |
3.4500 USDC |
11,431.1100 TON |
3.4214 USDC |
3.2442 USDC |
3.5789 USDC |
3.3427 USDC |
| 2025-05-11 |
3.5002 USDC |
8,951.2700 TON |
3.5225 USDC |
3.3330 USDC |
3.5788 USDC |
3.3954 USDC |
| 2025-05-10 |
3.3382 USDC |
14,787.1100 TON |
3.2900 USDC |
3.2762 USDC |
3.4205 USDC |
3.3738 USDC |
| 2025-05-09 |
3.2862 USDC |
2,444.3600 TON |
3.2125 USDC |
3.1748 USDC |
3.3741 USDC |
3.2613 USDC |
| 2025-05-08 |
3.1453 USDC |
1,491.8800 TON |
3.0148 USDC |
2.9983 USDC |
3.2127 USDC |
3.1667 USDC |
| 2025-05-07 |
3.0125 USDC |
8,885.5000 TON |
3.0182 USDC |
2.9784 USDC |
3.0358 USDC |
2.9823 USDC |
| 2025-05-06 |
2.9888 USDC |
372.9800 TON |
2.9658 USDC |
2.9422 USDC |
3.0290 USDC |
2.9672 USDC |
| 2025-05-05 |
2.9938 USDC |
1,841.3200 TON |
3.0125 USDC |
2.9628 USDC |
3.0358 USDC |
2.9979 USDC |
| 2025-05-04 |
3.0922 USDC |
387.9500 TON |
3.0710 USDC |
3.0710 USDC |
3.1077 USDC |
3.1000 USDC |
| 2025-05-03 |
3.1684 USDC |
1,219.3000 TON |
3.1668 USDC |
3.1362 USDC |
3.1991 USDC |
3.1684 USDC |
| 2025-05-02 |
3.1712 USDC |
744.7200 TON |
3.2209 USDC |
3.1167 USDC |
3.2653 USDC |
3.1351 USDC |
| 2025-05-01 |
3.1729 USDC |
3,223.3300 TON |
3.1565 USDC |
3.1321 USDC |
3.2442 USDC |
3.1979 USDC |
| 2025-04-30 |
3.2045 USDC |
1,977.7000 TON |
3.1929 USDC |
3.1414 USDC |
3.2670 USDC |
3.1852 USDC |
| 2025-04-29 |
3.2544 USDC |
865.1400 TON |
3.2762 USDC |
3.2331 USDC |
3.2909 USDC |
3.2438 USDC |
| 2025-04-28 |
3.3381 USDC |
13,016.1100 TON |
3.2615 USDC |
3.1868 USDC |
3.4545 USDC |
3.2671 USDC |
| 2025-04-27 |
3.3015 USDC |
2,673.7400 TON |
3.3674 USDC |
3.2139 USDC |
3.3765 USDC |
3.3477 USDC |
| 2025-04-26 |
3.3390 USDC |
3,453.1400 TON |
3.2104 USDC |
3.2051 USDC |
3.4900 USDC |
3.3264 USDC |
| 2025-04-25 |
3.2726 USDC |
2,769.4400 TON |
3.1889 USDC |
3.1509 USDC |
3.5776 USDC |
3.2151 USDC |
| 2025-04-24 |
3.1536 USDC |
1,933.4900 TON |
3.1579 USDC |
3.0710 USDC |
3.2022 USDC |
3.1789 USDC |
| 2025-04-23 |
3.1167 USDC |
1,808.2200 TON |
3.0891 USDC |
3.0580 USDC |
3.1500 USDC |
3.1500 USDC |
| 2025-04-22 |
2.9369 USDC |
2,928.6100 TON |
2.8843 USDC |
2.8759 USDC |
3.0888 USDC |
3.0888 USDC |
| 2025-04-21 |
2.9824 USDC |
2,001.5600 TON |
3.0287 USDC |
2.8837 USDC |
3.0580 USDC |
2.8874 USDC |
| 2025-04-20 |
2.9835 USDC |
1,292.1400 TON |
2.9616 USDC |
2.9593 USDC |
3.0175 USDC |
2.9932 USDC |
| 2025-04-19 |
2.9940 USDC |
506.2200 TON |
2.9989 USDC |
2.9604 USDC |
3.0079 USDC |
2.9758 USDC |
| 2025-04-18 |
3.0009 USDC |
1,861.9600 TON |
2.9372 USDC |
2.9222 USDC |
3.0199 USDC |
3.0072 USDC |
| 2025-04-17 |
2.9915 USDC |
16,205.7100 TON |
2.8884 USDC |
2.8884 USDC |
3.2819 USDC |
2.9738 USDC |
| 2025-04-16 |
2.8895 USDC |
1,900.8900 TON |
2.8405 USDC |
2.8205 USDC |
2.9348 USDC |
2.9044 USDC |
| 2025-04-15 |
2.9438 USDC |
1,863.7900 TON |
2.8922 USDC |
2.8013 USDC |
3.0152 USDC |
2.9792 USDC |
| 2025-04-14 |
2.8402 USDC |
4,838.0100 TON |
2.8426 USDC |
2.7836 USDC |
2.8883 USDC |
2.8234 USDC |
| 2025-04-13 |
2.9150 USDC |
6,073.5800 TON |
2.9892 USDC |
2.8314 USDC |
2.9892 USDC |
2.8564 USDC |
| 2025-04-12 |
2.9404 USDC |
3,652.6100 TON |
2.9207 USDC |
2.7930 USDC |
3.0750 USDC |
3.0252 USDC |
| 2025-04-11 |
2.9384 USDC |
3,587.7600 TON |
2.9003 USDC |
2.8896 USDC |
3.2019 USDC |
2.9613 USDC |
| 2025-04-10 |
3.0077 USDC |
1,764.2100 TON |
3.1310 USDC |
2.8653 USDC |
3.1391 USDC |
2.9503 USDC |
| 2025-04-09 |
3.1364 USDC |
5,563.7800 TON |
2.9848 USDC |
2.8994 USDC |
3.2383 USDC |
3.2019 USDC |
| 2025-04-08 |
3.0917 USDC |
1,197.4500 TON |
3.0871 USDC |
2.9182 USDC |
3.1696 USDC |
2.9911 USDC |
| 2025-04-07 |
3.0529 USDC |
16,708.4300 TON |
2.9113 USDC |
2.8462 USDC |
3.1768 USDC |
3.1330 USDC |
| 2025-04-06 |
3.1869 USDC |
4,705.5100 TON |
3.2538 USDC |
2.8993 USDC |
3.3227 USDC |
2.8993 USDC |
| 2025-04-05 |
3.3141 USDC |
3,148.3300 TON |
3.4105 USDC |
3.2318 USDC |
3.4105 USDC |
3.2318 USDC |
| 2025-04-04 |
3.4176 USDC |
2,370.1700 TON |
3.5748 USDC |
3.3433 USDC |
3.5862 USDC |
3.3714 USDC |
| 2025-04-03 |
3.7622 USDC |
8,454.9800 TON |
3.8588 USDC |
3.4990 USDC |
3.8748 USDC |
3.5828 USDC |
| 2025-04-02 |
3.9815 USDC |
1,908.3900 TON |
4.0345 USDC |
3.9109 USDC |
4.0855 USDC |
3.9109 USDC |
| 2025-04-01 |
4.0768 USDC |
2,421.7388 TON |
4.1044 USDC |
4.0334 USDC |
4.1990 USDC |
4.0635 USDC |
| 2025-03-31 |
3.9575 USDC |
3,573.6200 TON |
3.8718 USDC |
3.8348 USDC |
4.1479 USDC |
4.0937 USDC |