Identifier on OKEx: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
2.5831 USDC |
356,006.2112 TON |
2.1620 USDC |
2.1430 USDC |
2.9650 USDC |
2.5180 USDC |
| 2024-02-27 |
2.1629 USDC |
13,184.3329 TON |
2.1430 USDC |
2.1330 USDC |
2.1980 USDC |
2.1590 USDC |
| 2024-02-26 |
2.1274 USDC |
13,806.4789 TON |
2.1230 USDC |
2.0950 USDC |
2.1510 USDC |
2.1450 USDC |
| 2024-02-25 |
2.1131 USDC |
7,500.6454 TON |
2.1070 USDC |
2.0920 USDC |
2.1440 USDC |
2.1220 USDC |
| 2024-02-24 |
2.1221 USDC |
12,470.0586 TON |
2.0750 USDC |
2.0670 USDC |
2.1510 USDC |
2.1100 USDC |
| 2024-02-23 |
2.0885 USDC |
9,117.8863 TON |
2.0950 USDC |
2.0640 USDC |
2.1260 USDC |
2.0760 USDC |
| 2024-02-22 |
2.1047 USDC |
15,420.4874 TON |
2.1300 USDC |
2.0850 USDC |
2.1510 USDC |
2.0870 USDC |
| 2024-02-21 |
2.1466 USDC |
38,358.6025 TON |
2.2100 USDC |
2.1040 USDC |
2.2100 USDC |
2.1260 USDC |
| 2024-02-20 |
2.2378 USDC |
9,722.1968 TON |
2.2760 USDC |
2.1950 USDC |
2.2990 USDC |
2.2110 USDC |
| 2024-02-19 |
2.2552 USDC |
18,650.5910 TON |
2.2740 USDC |
2.2310 USDC |
2.2940 USDC |
2.2720 USDC |
| 2024-02-18 |
2.2685 USDC |
14,319.7706 TON |
2.2390 USDC |
2.2200 USDC |
2.2940 USDC |
2.2730 USDC |
| 2024-02-17 |
2.1676 USDC |
35,762.6883 TON |
2.1560 USDC |
2.1250 USDC |
2.2400 USDC |
2.2320 USDC |
| 2024-02-16 |
2.1913 USDC |
26,250.1508 TON |
2.2070 USDC |
2.1460 USDC |
2.2360 USDC |
2.1520 USDC |
| 2024-02-15 |
2.2113 USDC |
27,836.8226 TON |
2.2000 USDC |
2.1740 USDC |
2.2620 USDC |
2.2080 USDC |
| 2024-02-14 |
2.1917 USDC |
24,704.1712 TON |
2.1700 USDC |
2.1460 USDC |
2.2230 USDC |
2.2000 USDC |
| 2024-02-13 |
2.1943 USDC |
29,171.3146 TON |
2.2090 USDC |
2.1580 USDC |
2.2510 USDC |
2.1640 USDC |
| 2024-02-12 |
2.1778 USDC |
65,546.8136 TON |
2.0960 USDC |
2.0700 USDC |
2.2500 USDC |
2.2090 USDC |
| 2024-02-11 |
2.1099 USDC |
14,065.5725 TON |
2.0800 USDC |
2.0800 USDC |
2.1300 USDC |
2.0840 USDC |
| 2024-02-10 |
2.0781 USDC |
10,272.4719 TON |
2.0860 USDC |
2.0490 USDC |
2.0900 USDC |
2.0800 USDC |
| 2024-02-09 |
2.0737 USDC |
13,003.4048 TON |
2.0660 USDC |
2.0650 USDC |
2.0890 USDC |
2.0850 USDC |
| 2024-02-08 |
2.0652 USDC |
12,463.8048 TON |
2.0470 USDC |
2.0410 USDC |
2.0880 USDC |
2.0650 USDC |
| 2024-02-07 |
2.0401 USDC |
13,593.9109 TON |
2.0470 USDC |
2.0310 USDC |
2.0540 USDC |
2.0460 USDC |
| 2024-02-06 |
2.0510 USDC |
6,651.0461 TON |
2.0540 USDC |
2.0430 USDC |
2.0610 USDC |
2.0470 USDC |
| 2024-02-05 |
2.0544 USDC |
7,448.2447 TON |
2.0490 USDC |
2.0380 USDC |
2.0700 USDC |
2.0500 USDC |
| 2024-02-04 |
2.0454 USDC |
12,135.8271 TON |
2.0340 USDC |
2.0090 USDC |
2.0730 USDC |
2.0470 USDC |
| 2024-02-03 |
2.0445 USDC |
5,272.2205 TON |
2.0490 USDC |
2.0320 USDC |
2.0560 USDC |
2.0410 USDC |
| 2024-02-02 |
2.0846 USDC |
12,627.5260 TON |
2.0780 USDC |
2.0420 USDC |
2.1100 USDC |
2.0420 USDC |
| 2024-02-01 |
2.0489 USDC |
13,231.6859 TON |
2.0690 USDC |
2.0270 USDC |
2.0900 USDC |
2.0750 USDC |
| 2024-01-31 |
2.0741 USDC |
165,682.7793 TON |
2.0870 USDC |
2.0510 USDC |
2.0990 USDC |
2.0660 USDC |
| 2024-01-30 |
2.1008 USDC |
43,105.3176 TON |
2.1090 USDC |
2.0800 USDC |
2.1320 USDC |
2.0810 USDC |
| 2024-01-29 |
2.1234 USDC |
5,989.0745 TON |
2.1180 USDC |
2.1070 USDC |
2.1360 USDC |
2.1160 USDC |
| 2024-01-28 |
2.1100 USDC |
6,783.3690 TON |
2.0850 USDC |
2.0830 USDC |
2.1310 USDC |
2.1150 USDC |
| 2024-01-27 |
2.0730 USDC |
6,330.7694 TON |
2.0740 USDC |
2.0560 USDC |
2.1190 USDC |
2.0850 USDC |
| 2024-01-26 |
2.0913 USDC |
8,201.4609 TON |
2.0480 USDC |
2.0410 USDC |
2.1380 USDC |
2.0810 USDC |
| 2024-01-25 |
2.0596 USDC |
14,618.4185 TON |
2.1140 USDC |
2.0270 USDC |
2.1140 USDC |
2.0490 USDC |
| 2024-01-24 |
2.1311 USDC |
17,935.4319 TON |
2.1190 USDC |
2.1000 USDC |
2.1780 USDC |
2.1190 USDC |
| 2024-01-23 |
2.1092 USDC |
23,169.0955 TON |
2.1260 USDC |
2.0950 USDC |
2.1520 USDC |
2.1200 USDC |
| 2024-01-22 |
2.1792 USDC |
13,905.8486 TON |
2.2180 USDC |
2.1090 USDC |
2.2180 USDC |
2.1190 USDC |
| 2024-01-21 |
2.2457 USDC |
5,393.5169 TON |
2.2700 USDC |
2.2140 USDC |
2.2920 USDC |
2.2200 USDC |
| 2024-01-20 |
2.2243 USDC |
6,475.1586 TON |
2.1950 USDC |
2.1650 USDC |
2.2740 USDC |
2.2740 USDC |
| 2024-01-19 |
2.2103 USDC |
16,316.9056 TON |
2.2260 USDC |
2.1540 USDC |
2.2630 USDC |
2.1970 USDC |
| 2024-01-18 |
2.2363 USDC |
15,130.0790 TON |
2.2700 USDC |
2.1780 USDC |
2.3220 USDC |
2.2330 USDC |
| 2024-01-17 |
2.3367 USDC |
21,473.6071 TON |
2.4110 USDC |
2.2550 USDC |
2.4110 USDC |
2.2800 USDC |
| 2024-01-16 |
2.4179 USDC |
28,288.9302 TON |
2.4360 USDC |
2.3760 USDC |
2.4630 USDC |
2.4120 USDC |
| 2024-01-15 |
2.3858 USDC |
68,115.2830 TON |
2.2870 USDC |
2.2750 USDC |
2.4500 USDC |
2.4360 USDC |
| 2024-01-14 |
2.2738 USDC |
85,466.6579 TON |
2.1200 USDC |
2.0800 USDC |
2.3780 USDC |
2.2830 USDC |
| 2024-01-13 |
2.1140 USDC |
15,743.8224 TON |
2.1300 USDC |
2.0900 USDC |
2.1350 USDC |
2.1100 USDC |
| 2024-01-12 |
2.1605 USDC |
19,986.7691 TON |
2.2320 USDC |
2.0980 USDC |
2.2410 USDC |
2.1200 USDC |
| 2024-01-11 |
2.2596 USDC |
24,962.5311 TON |
2.2740 USDC |
2.2020 USDC |
2.3070 USDC |
2.2300 USDC |
| 2024-01-10 |
2.2142 USDC |
29,545.7340 TON |
2.1940 USDC |
2.1630 USDC |
2.2740 USDC |
2.2740 USDC |