Identifier on OKEx: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.4721 USDC |
80.4830 TON |
1.4680 USDC |
1.4550 USDC |
1.4960 USDC |
1.4840 USDC |
| 2025-12-23 |
1.4709 USDC |
525.9970 TON |
1.4680 USDC |
1.4480 USDC |
1.4820 USDC |
1.4790 USDC |
| 2025-12-22 |
1.4667 USDC |
415.2130 TON |
1.4660 USDC |
1.4360 USDC |
1.4800 USDC |
1.4550 USDC |
| 2025-12-21 |
1.4811 USDC |
468.0160 TON |
1.4900 USDC |
1.4600 USDC |
1.4900 USDC |
1.4600 USDC |
| 2025-12-20 |
1.4788 USDC |
8.2100 TON |
1.4800 USDC |
1.4700 USDC |
1.4930 USDC |
1.4930 USDC |
| 2025-12-19 |
1.4817 USDC |
270.6100 TON |
1.4600 USDC |
1.4330 USDC |
1.4840 USDC |
1.4840 USDC |
| 2025-12-18 |
1.4677 USDC |
103.1350 TON |
1.4740 USDC |
1.4330 USDC |
1.5000 USDC |
1.4330 USDC |
| 2025-12-17 |
1.5184 USDC |
878.4450 TON |
1.5440 USDC |
1.4660 USDC |
1.5660 USDC |
1.4760 USDC |
| 2025-12-16 |
1.5491 USDC |
1,019.5840 TON |
1.5000 USDC |
1.5000 USDC |
1.5640 USDC |
1.5470 USDC |
| 2025-12-15 |
1.5040 USDC |
194.9910 TON |
1.5800 USDC |
1.4660 USDC |
1.5800 USDC |
1.4940 USDC |
| 2025-12-14 |
1.5834 USDC |
210.5250 TON |
1.6010 USDC |
1.5460 USDC |
1.6200 USDC |
1.5490 USDC |
| 2025-12-13 |
1.6199 USDC |
822.3030 TON |
1.6200 USDC |
1.6150 USDC |
1.6200 USDC |
1.6200 USDC |
| 2025-12-12 |
1.6211 USDC |
546.6700 TON |
1.6520 USDC |
1.5980 USDC |
1.6520 USDC |
1.6100 USDC |
| 2025-12-11 |
1.6137 USDC |
441.8450 TON |
1.6400 USDC |
1.5990 USDC |
1.6600 USDC |
1.6520 USDC |
| 2025-12-10 |
1.6604 USDC |
123.1240 TON |
1.6400 USDC |
1.6370 USDC |
1.7000 USDC |
1.6600 USDC |
| 2025-12-09 |
1.6290 USDC |
139.9810 TON |
1.6120 USDC |
1.6120 USDC |
1.6800 USDC |
1.6610 USDC |
| 2025-12-08 |
1.6453 USDC |
128.6300 TON |
1.6660 USDC |
1.6200 USDC |
1.6680 USDC |
1.6200 USDC |
| 2025-12-07 |
1.6297 USDC |
93.0220 TON |
1.5660 USDC |
1.5660 USDC |
1.6680 USDC |
1.6120 USDC |
| 2025-12-06 |
1.5887 USDC |
80.6680 TON |
1.5750 USDC |
1.5750 USDC |
1.5990 USDC |
1.5900 USDC |
| 2025-12-05 |
1.5670 USDC |
268.8690 TON |
1.5710 USDC |
1.5460 USDC |
1.5720 USDC |
1.5460 USDC |
| 2025-12-04 |
1.6108 USDC |
31.4580 TON |
1.6330 USDC |
1.5990 USDC |
1.6330 USDC |
1.6110 USDC |
| 2025-12-03 |
1.6181 USDC |
406.8540 TON |
1.5990 USDC |
1.5970 USDC |
1.6660 USDC |
1.6660 USDC |
| 2025-12-02 |
1.5578 USDC |
487.8380 TON |
1.4920 USDC |
1.4920 USDC |
1.5880 USDC |
1.5880 USDC |
| 2025-12-01 |
1.4899 USDC |
477.9860 TON |
1.5660 USDC |
1.4660 USDC |
1.5660 USDC |
1.4990 USDC |
| 2025-11-30 |
1.6005 USDC |
62.2720 TON |
1.5660 USDC |
1.5560 USDC |
1.6190 USDC |
1.6000 USDC |
| 2025-11-29 |
1.5948 USDC |
6,475.7760 TON |
1.5820 USDC |
1.5810 USDC |
1.5970 USDC |
1.5900 USDC |
| 2025-11-28 |
1.6203 USDC |
34.7940 TON |
1.6200 USDC |
1.5990 USDC |
1.6520 USDC |
1.5990 USDC |
| 2025-11-27 |
1.6265 USDC |
1,964.1430 TON |
1.5990 USDC |
1.5900 USDC |
1.6520 USDC |
1.6520 USDC |
| 2025-11-26 |
1.5876 USDC |
17.1440 TON |
1.5620 USDC |
1.5600 USDC |
1.6120 USDC |
1.6120 USDC |
| 2025-11-25 |
1.5286 USDC |
883.4550 TON |
1.5450 USDC |
1.4990 USDC |
1.5660 USDC |
1.5660 USDC |
| 2025-11-24 |
1.5503 USDC |
1,135.1970 TON |
1.4680 USDC |
1.4590 USDC |
1.6140 USDC |
1.5540 USDC |
| 2025-11-23 |
1.4805 USDC |
322.6330 TON |
1.5280 USDC |
1.4660 USDC |
1.5450 USDC |
1.4790 USDC |
| 2025-11-22 |
1.5323 USDC |
84.1970 TON |
1.5280 USDC |
1.4940 USDC |
1.5460 USDC |
1.5370 USDC |
| 2025-11-21 |
1.5200 USDC |
1,387.6720 TON |
1.5800 USDC |
1.4600 USDC |
1.5800 USDC |
1.5190 USDC |
| 2025-11-20 |
1.6268 USDC |
209.6550 TON |
1.7330 USDC |
1.5660 USDC |
1.7330 USDC |
1.5660 USDC |
| 2025-11-19 |
1.7242 USDC |
278.3730 TON |
1.7800 USDC |
1.6950 USDC |
1.7920 USDC |
1.7320 USDC |
| 2025-11-18 |
1.7998 USDC |
267.9710 TON |
1.7900 USDC |
1.7810 USDC |
1.8280 USDC |
1.7990 USDC |
| 2025-11-17 |
1.8080 USDC |
421.8070 TON |
1.8370 USDC |
1.7310 USDC |
1.8370 USDC |
1.7530 USDC |
| 2025-11-16 |
1.8064 USDC |
362.9010 TON |
1.8410 USDC |
1.7610 USDC |
1.8590 USDC |
1.8220 USDC |
| 2025-11-15 |
1.8798 USDC |
59.1840 TON |
1.8830 USDC |
1.8540 USDC |
1.8830 USDC |
1.8540 USDC |
| 2025-11-14 |
1.8539 USDC |
499.7930 TON |
1.9720 USDC |
1.8000 USDC |
1.9750 USDC |
1.8000 USDC |
| 2025-11-13 |
2.0164 USDC |
185.4510 TON |
2.0270 USDC |
1.9440 USDC |
2.0920 USDC |
1.9440 USDC |
| 2025-11-12 |
2.0082 USDC |
52.1090 TON |
2.0860 USDC |
2.0060 USDC |
2.0860 USDC |
2.0060 USDC |
| 2025-11-11 |
2.1064 USDC |
155.9290 TON |
2.1430 USDC |
2.0620 USDC |
2.1480 USDC |
2.0620 USDC |
| 2025-11-10 |
2.1297 USDC |
157.5070 TON |
2.1020 USDC |
2.1020 USDC |
2.1370 USDC |
2.1230 USDC |
| 2025-11-09 |
2.1027 USDC |
254.8360 TON |
2.0570 USDC |
2.0520 USDC |
2.1420 USDC |
2.1200 USDC |
| 2025-11-08 |
2.1089 USDC |
485.1670 TON |
2.1280 USDC |
2.0620 USDC |
2.1350 USDC |
2.0960 USDC |
| 2025-11-07 |
1.9484 USDC |
2,677.5180 TON |
2.0060 USDC |
1.9230 USDC |
2.1180 USDC |
2.1180 USDC |
| 2025-11-06 |
1.9158 USDC |
10.6270 TON |
1.8930 USDC |
1.8930 USDC |
1.9500 USDC |
1.9500 USDC |
| 2025-11-05 |
1.8933 USDC |
4,749.5760 TON |
1.8900 USDC |
1.8370 USDC |
1.9540 USDC |
1.9540 USDC |