Identifier on OKEx: TON-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
4.9837 USDC |
140,947.7249 TON |
5.3530 USDC |
4.8480 USDC |
5.3750 USDC |
4.8590 USDC |
| 2024-04-01 |
5.3686 USDC |
84,405.4728 TON |
5.4110 USDC |
4.9870 USDC |
5.5370 USDC |
5.3380 USDC |
| 2024-03-31 |
5.2194 USDC |
26,502.4669 TON |
5.2470 USDC |
5.0980 USDC |
5.4310 USDC |
5.4050 USDC |
| 2024-03-30 |
5.2020 USDC |
20,267.0840 TON |
5.0030 USDC |
4.9900 USDC |
5.3650 USDC |
5.2580 USDC |
| 2024-03-29 |
5.0373 USDC |
65,304.5433 TON |
4.8840 USDC |
4.7790 USDC |
5.1590 USDC |
5.0360 USDC |
| 2024-03-28 |
4.9105 USDC |
98,314.8747 TON |
4.9620 USDC |
4.7970 USDC |
5.1180 USDC |
4.8930 USDC |
| 2024-03-27 |
4.9938 USDC |
60,797.4818 TON |
5.0060 USDC |
4.8170 USDC |
5.2090 USDC |
4.9630 USDC |
| 2024-03-26 |
5.1936 USDC |
115,315.5175 TON |
5.3390 USDC |
5.0000 USDC |
5.4200 USDC |
5.0340 USDC |
| 2024-03-25 |
5.3831 USDC |
106,993.3760 TON |
4.9760 USDC |
4.9220 USDC |
5.6840 USDC |
5.3410 USDC |
| 2024-03-24 |
4.9371 USDC |
118,533.2940 TON |
4.8280 USDC |
4.7980 USDC |
5.1290 USDC |
4.9720 USDC |
| 2024-03-23 |
4.9284 USDC |
132,994.6965 TON |
4.4660 USDC |
4.4080 USDC |
5.2830 USDC |
4.8280 USDC |
| 2024-03-22 |
4.3336 USDC |
58,425.7007 TON |
4.0620 USDC |
4.0380 USDC |
4.5400 USDC |
4.4440 USDC |
| 2024-03-21 |
4.1185 USDC |
84,118.4068 TON |
4.2080 USDC |
4.0430 USDC |
4.3500 USDC |
4.0610 USDC |
| 2024-03-20 |
4.1068 USDC |
192,167.9713 TON |
3.8040 USDC |
3.7080 USDC |
4.4060 USDC |
4.2230 USDC |
| 2024-03-19 |
3.8175 USDC |
119,259.8466 TON |
3.8780 USDC |
3.5520 USDC |
4.0100 USDC |
3.7950 USDC |
| 2024-03-18 |
3.8509 USDC |
132,138.2611 TON |
3.8600 USDC |
3.6200 USDC |
4.0440 USDC |
3.8330 USDC |
| 2024-03-17 |
3.6867 USDC |
114,125.0106 TON |
3.5250 USDC |
3.3240 USDC |
4.0840 USDC |
3.8580 USDC |
| 2024-03-16 |
3.6246 USDC |
77,256.9759 TON |
3.8710 USDC |
3.4800 USDC |
3.8970 USDC |
3.5250 USDC |
| 2024-03-15 |
3.8245 USDC |
118,584.3731 TON |
4.0350 USDC |
3.5160 USDC |
4.1580 USDC |
3.8740 USDC |
| 2024-03-14 |
4.1363 USDC |
272,215.1868 TON |
4.3140 USDC |
3.7770 USDC |
4.3600 USDC |
4.0260 USDC |
| 2024-03-13 |
4.3928 USDC |
305,189.6985 TON |
4.0500 USDC |
4.0070 USDC |
4.6010 USDC |
4.3230 USDC |
| 2024-03-12 |
3.6647 USDC |
169,459.4538 TON |
3.2810 USDC |
3.2640 USDC |
4.2580 USDC |
4.0540 USDC |
| 2024-03-11 |
3.1498 USDC |
167,587.3835 TON |
2.8250 USDC |
2.7240 USDC |
3.3530 USDC |
3.2880 USDC |
| 2024-03-10 |
2.8384 USDC |
21,061.2044 TON |
2.8800 USDC |
2.7740 USDC |
2.8880 USDC |
2.8220 USDC |
| 2024-03-09 |
2.8494 USDC |
47,094.1243 TON |
2.8350 USDC |
2.7830 USDC |
2.9190 USDC |
2.8800 USDC |
| 2024-03-08 |
2.7738 USDC |
32,444.1138 TON |
2.7560 USDC |
2.6900 USDC |
2.8480 USDC |
2.8380 USDC |
| 2024-03-07 |
2.7192 USDC |
25,654.4735 TON |
2.6860 USDC |
2.6720 USDC |
2.7650 USDC |
2.7610 USDC |
| 2024-03-06 |
2.6711 USDC |
72,164.4312 TON |
2.5960 USDC |
2.5610 USDC |
2.7800 USDC |
2.6840 USDC |
| 2024-03-05 |
2.5590 USDC |
105,397.6705 TON |
2.7340 USDC |
2.2710 USDC |
2.7560 USDC |
2.5920 USDC |
| 2024-03-04 |
2.7041 USDC |
47,319.5728 TON |
2.6770 USDC |
2.6500 USDC |
2.7740 USDC |
2.7410 USDC |
| 2024-03-03 |
2.6325 USDC |
24,850.6813 TON |
2.7120 USDC |
2.5110 USDC |
2.7350 USDC |
2.6760 USDC |
| 2024-03-02 |
2.7042 USDC |
39,728.1062 TON |
2.7040 USDC |
2.6480 USDC |
2.7560 USDC |
2.7240 USDC |
| 2024-03-01 |
2.6927 USDC |
246,632.7835 TON |
2.4750 USDC |
2.4480 USDC |
2.8940 USDC |
2.7110 USDC |
| 2024-02-29 |
2.5692 USDC |
53,501.5283 TON |
2.5190 USDC |
2.4390 USDC |
2.7600 USDC |
2.4830 USDC |
| 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 |