Identifier on OKEx: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
1.3373 USDC |
98,814.0154 TON |
1.3390 USDC |
1.3100 USDC |
1.3560 USDC |
1.3500 USDC |
| 2022-08-26 |
1.4196 USDC |
135,372.7817 TON |
1.5030 USDC |
1.3340 USDC |
1.5050 USDC |
1.3420 USDC |
| 2022-08-25 |
1.4698 USDC |
170,184.2522 TON |
1.4510 USDC |
1.4230 USDC |
1.5150 USDC |
1.5010 USDC |
| 2022-08-24 |
1.4453 USDC |
315,656.8229 TON |
1.4640 USDC |
1.3950 USDC |
1.4840 USDC |
1.4520 USDC |
| 2022-08-23 |
1.4030 USDC |
408,467.5500 TON |
1.3140 USDC |
1.2870 USDC |
1.5520 USDC |
1.4600 USDC |
| 2022-08-22 |
1.2364 USDC |
400,187.8511 TON |
1.1610 USDC |
1.1120 USDC |
1.3740 USDC |
1.3140 USDC |
| 2022-08-21 |
1.1615 USDC |
112,122.0688 TON |
1.1620 USDC |
1.1490 USDC |
1.1750 USDC |
1.1620 USDC |
| 2022-08-20 |
1.1682 USDC |
171,640.7767 TON |
1.1620 USDC |
1.1470 USDC |
1.1810 USDC |
1.1600 USDC |
| 2022-08-19 |
1.1737 USDC |
405,219.6369 TON |
1.2590 USDC |
1.1030 USDC |
1.2630 USDC |
1.1640 USDC |
| 2022-08-18 |
1.2157 USDC |
291,803.3945 TON |
1.1660 USDC |
1.1530 USDC |
1.2650 USDC |
1.2550 USDC |
| 2022-08-17 |
1.2147 USDC |
302,893.5118 TON |
1.2320 USDC |
1.1610 USDC |
1.2630 USDC |
1.1660 USDC |
| 2022-08-16 |
1.2257 USDC |
165,455.1646 TON |
1.2490 USDC |
1.2080 USDC |
1.2580 USDC |
1.2340 USDC |
| 2022-08-15 |
1.2591 USDC |
148,370.1731 TON |
1.2460 USDC |
1.2320 USDC |
1.2930 USDC |
1.2470 USDC |
| 2022-08-14 |
1.2569 USDC |
86,605.3292 TON |
1.2570 USDC |
1.2390 USDC |
1.2670 USDC |
1.2490 USDC |
| 2022-08-13 |
1.2582 USDC |
79,425.5589 TON |
1.2480 USDC |
1.2470 USDC |
1.2710 USDC |
1.2580 USDC |
| 2022-08-12 |
1.2255 USDC |
90,945.2234 TON |
1.2030 USDC |
1.1990 USDC |
1.2490 USDC |
1.2480 USDC |
| 2022-08-11 |
1.2159 USDC |
133,029.9828 TON |
1.2110 USDC |
1.1890 USDC |
1.2390 USDC |
1.2030 USDC |
| 2022-08-10 |
1.2270 USDC |
161,981.6519 TON |
1.2340 USDC |
1.1990 USDC |
1.2710 USDC |
1.2100 USDC |
| 2022-08-09 |
1.2290 USDC |
215,099.2090 TON |
1.2110 USDC |
1.1830 USDC |
1.3020 USDC |
1.2360 USDC |
| 2022-08-08 |
1.1893 USDC |
220,608.5363 TON |
1.1120 USDC |
1.1070 USDC |
1.2320 USDC |
1.2140 USDC |
| 2022-08-07 |
1.1030 USDC |
150,420.0931 TON |
1.0890 USDC |
1.0700 USDC |
1.1590 USDC |
1.1120 USDC |
| 2022-08-06 |
1.1102 USDC |
270,404.3263 TON |
1.0450 USDC |
1.0420 USDC |
1.1620 USDC |
1.0870 USDC |
| 2022-08-05 |
1.0084 USDC |
164,250.1713 TON |
0.9620 USDC |
0.9610 USDC |
1.0460 USDC |
1.0460 USDC |
| 2022-08-04 |
0.9478 USDC |
216,630.0243 TON |
0.9630 USDC |
0.8800 USDC |
0.9780 USDC |
0.9610 USDC |
| 2022-08-03 |
0.9909 USDC |
200,363.6513 TON |
0.9380 USDC |
0.9290 USDC |
1.0330 USDC |
0.9640 USDC |
| 2022-08-02 |
0.9310 USDC |
217,078.1889 TON |
0.9400 USDC |
0.9140 USDC |
0.9480 USDC |
0.9390 USDC |
| 2022-08-01 |
0.9574 USDC |
201,419.0074 TON |
0.9830 USDC |
0.9260 USDC |
0.9860 USDC |
0.9370 USDC |
| 2022-07-31 |
0.9874 USDC |
248,768.7167 TON |
0.9530 USDC |
0.9430 USDC |
1.0260 USDC |
0.9840 USDC |
| 2022-07-30 |
0.9201 USDC |
197,215.4381 TON |
0.8970 USDC |
0.8840 USDC |
0.9750 USDC |
0.9540 USDC |
| 2022-07-29 |
0.8964 USDC |
191,083.6506 TON |
0.8890 USDC |
0.8790 USDC |
0.9200 USDC |
0.8960 USDC |
| 2022-07-28 |
0.8837 USDC |
234,642.6591 TON |
0.8840 USDC |
0.8530 USDC |
0.9160 USDC |
0.8890 USDC |
| 2022-07-27 |
0.8476 USDC |
243,774.2451 TON |
0.8250 USDC |
0.8110 USDC |
0.8850 USDC |
0.8800 USDC |
| 2022-07-26 |
0.8376 USDC |
158,785.6343 TON |
0.8500 USDC |
0.8110 USDC |
0.8620 USDC |
0.8210 USDC |
| 2022-07-25 |
0.8844 USDC |
173,860.3758 TON |
0.9073 USDC |
0.8501 USDC |
0.9163 USDC |
0.8506 USDC |
| 2022-07-24 |
0.9144 USDC |
110,524.7971 TON |
0.9136 USDC |
0.9049 USDC |
0.9255 USDC |
0.9060 USDC |
| 2022-07-23 |
0.9185 USDC |
97,599.8063 TON |
0.9184 USDC |
0.8977 USDC |
0.9383 USDC |
0.9131 USDC |
| 2022-07-22 |
0.9217 USDC |
119,068.1868 TON |
0.9100 USDC |
0.9018 USDC |
0.9332 USDC |
0.9199 USDC |
| 2022-07-21 |
0.9194 USDC |
135,762.3674 TON |
0.9355 USDC |
0.9006 USDC |
0.9432 USDC |
0.9082 USDC |
| 2022-07-20 |
0.9534 USDC |
176,537.9071 TON |
0.9565 USDC |
0.9255 USDC |
0.9789 USDC |
0.9352 USDC |
| 2022-07-19 |
0.9532 USDC |
194,089.3834 TON |
0.9648 USDC |
0.9168 USDC |
0.9833 USDC |
0.9585 USDC |
| 2022-07-18 |
0.9597 USDC |
222,062.4252 TON |
0.9569 USDC |
0.9243 USDC |
1.0072 USDC |
0.9638 USDC |
| 2022-07-17 |
0.9631 USDC |
139,478.2786 TON |
0.9465 USDC |
0.9394 USDC |
0.9812 USDC |
0.9575 USDC |
| 2022-07-16 |
0.9305 USDC |
111,419.3824 TON |
0.9288 USDC |
0.9083 USDC |
0.9545 USDC |
0.9469 USDC |
| 2022-07-15 |
0.9358 USDC |
134,680.3655 TON |
0.9370 USDC |
0.9229 USDC |
0.9482 USDC |
0.9286 USDC |
| 2022-07-14 |
0.9007 USDC |
190,753.6914 TON |
0.8917 USDC |
0.8834 USDC |
0.9419 USDC |
0.9336 USDC |
| 2022-07-13 |
0.9231 USDC |
259,399.4569 TON |
0.9450 USDC |
0.8784 USDC |
0.9651 USDC |
0.8952 USDC |
| 2022-07-12 |
0.9700 USDC |
210,261.8570 TON |
0.9948 USDC |
0.9379 USDC |
0.9948 USDC |
0.9418 USDC |
| 2022-07-11 |
1.0227 USDC |
126,286.6409 TON |
1.0535 USDC |
0.9852 USDC |
1.0586 USDC |
0.9943 USDC |
| 2022-07-10 |
1.0550 USDC |
90,560.7609 TON |
1.0679 USDC |
1.0415 USDC |
1.0753 USDC |
1.0563 USDC |
| 2022-07-09 |
1.0675 USDC |
106,133.4842 TON |
1.0580 USDC |
1.0539 USDC |
1.0806 USDC |
1.0661 USDC |