Identifier on Kucoin: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
3.1622 USDC |
26,972.8000 TON |
3.1917 USDC |
3.0746 USDC |
3.2443 USDC |
3.2443 USDC |
| 2025-06-01 |
3.1193 USDC |
4,073.4700 TON |
3.1428 USDC |
3.0805 USDC |
3.1955 USDC |
3.1859 USDC |
| 2025-05-31 |
3.0764 USDC |
5,086.3200 TON |
3.0805 USDC |
3.0000 USDC |
3.1127 USDC |
3.0944 USDC |
| 2025-05-30 |
3.3471 USDC |
22,227.7100 TON |
3.3940 USDC |
3.2245 USDC |
3.4235 USDC |
3.2901 USDC |
| 2025-05-29 |
3.3751 USDC |
6,865.4000 TON |
3.3379 USDC |
3.2528 USDC |
3.4740 USDC |
3.3945 USDC |
| 2025-05-28 |
3.4567 USDC |
34,507.5600 TON |
3.0022 USDC |
2.9757 USDC |
3.6900 USDC |
3.4174 USDC |
| 2025-05-27 |
2.9708 USDC |
8,065.3000 TON |
2.9642 USDC |
2.9306 USDC |
3.0249 USDC |
2.9963 USDC |
| 2025-05-26 |
2.9685 USDC |
3,012.6600 TON |
3.0019 USDC |
2.9207 USDC |
3.0138 USDC |
2.9628 USDC |
| 2025-05-25 |
3.0082 USDC |
10,398.5600 TON |
3.0313 USDC |
2.9497 USDC |
3.0369 USDC |
2.9780 USDC |
| 2025-05-24 |
3.0022 USDC |
18,679.4400 TON |
2.9979 USDC |
2.9811 USDC |
3.0339 USDC |
3.0246 USDC |
| 2025-05-23 |
3.1436 USDC |
3,019.9100 TON |
3.1640 USDC |
2.9685 USDC |
3.2212 USDC |
3.0845 USDC |
| 2025-05-22 |
3.1470 USDC |
3,089.8800 TON |
3.0844 USDC |
3.0841 USDC |
3.2380 USDC |
3.1681 USDC |
| 2025-05-21 |
3.0759 USDC |
11,845.8800 TON |
3.0871 USDC |
3.0238 USDC |
3.3411 USDC |
3.0397 USDC |
| 2025-05-20 |
3.0430 USDC |
12,068.6500 TON |
3.0359 USDC |
3.0112 USDC |
3.0780 USDC |
3.0375 USDC |
| 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 |