Identifier on Kraken: TONUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
2.8950 USDC |
153.4674 TON |
2.8750 USDC |
2.8720 USDC |
2.9220 USDC |
2.9220 USDC |
| 2025-04-21 |
3.0100 USDC |
846.0570 TON |
3.0280 USDC |
2.8900 USDC |
3.0510 USDC |
2.8900 USDC |
| 2025-04-20 |
2.9820 USDC |
90.0095 TON |
2.9760 USDC |
2.9650 USDC |
3.0010 USDC |
3.0010 USDC |
| 2025-04-19 |
2.9830 USDC |
200.1339 TON |
2.9990 USDC |
2.9530 USDC |
3.0110 USDC |
2.9600 USDC |
| 2025-04-18 |
2.9820 USDC |
154.7273 TON |
2.9370 USDC |
2.9370 USDC |
3.0220 USDC |
3.0220 USDC |
| 2025-04-17 |
2.9470 USDC |
295.1570 TON |
2.9210 USDC |
2.9210 USDC |
3.0040 USDC |
2.9900 USDC |
| 2025-04-16 |
2.8520 USDC |
113.8288 TON |
2.8940 USDC |
2.8380 USDC |
2.9090 USDC |
2.8940 USDC |
| 2025-04-15 |
2.9590 USDC |
19,724.5311 TON |
2.8940 USDC |
2.8940 USDC |
3.0030 USDC |
2.9460 USDC |
| 2025-04-14 |
2.8980 USDC |
7,579.7261 TON |
2.8360 USDC |
2.7960 USDC |
2.9370 USDC |
2.7960 USDC |
| 2025-04-13 |
2.9260 USDC |
22,135.2014 TON |
2.9790 USDC |
2.8180 USDC |
2.9790 USDC |
2.8200 USDC |
| 2025-04-12 |
2.8990 USDC |
842.7999 TON |
2.8810 USDC |
2.7960 USDC |
3.0300 USDC |
2.9690 USDC |
| 2025-04-11 |
2.9630 USDC |
280.7767 TON |
2.9120 USDC |
2.9120 USDC |
2.9930 USDC |
2.9930 USDC |
| 2025-04-10 |
2.9930 USDC |
1,641.3902 TON |
3.1530 USDC |
2.8720 USDC |
3.1530 USDC |
2.9590 USDC |
| 2025-04-09 |
3.0050 USDC |
2,411.7806 TON |
2.9250 USDC |
2.8870 USDC |
3.2280 USDC |
3.2280 USDC |
| 2025-04-08 |
3.1490 USDC |
1,014.2136 TON |
3.0600 USDC |
2.9250 USDC |
3.1680 USDC |
3.0250 USDC |
| 2025-04-07 |
2.9680 USDC |
2,120.2869 TON |
2.9350 USDC |
2.8720 USDC |
3.1680 USDC |
3.0650 USDC |
| 2025-04-06 |
2.9730 USDC |
22,235.5802 TON |
3.2690 USDC |
2.8720 USDC |
3.3130 USDC |
2.8720 USDC |
| 2025-04-05 |
3.2880 USDC |
1,209.0389 TON |
3.3480 USDC |
3.2270 USDC |
3.3480 USDC |
3.2770 USDC |
| 2025-04-04 |
3.4540 USDC |
898.5919 TON |
3.5510 USDC |
3.3480 USDC |
3.5720 USDC |
3.4540 USDC |
| 2025-04-03 |
3.7930 USDC |
697.8491 TON |
3.8700 USDC |
3.5530 USDC |
3.8900 USDC |
3.5870 USDC |
| 2025-04-02 |
4.0600 USDC |
3,797.1962 TON |
4.0460 USDC |
3.9420 USDC |
4.1110 USDC |
3.9420 USDC |
| 2025-04-01 |
4.1020 USDC |
1,618.2698 TON |
4.1270 USDC |
4.0000 USDC |
4.2010 USDC |
4.0030 USDC |
| 2025-03-31 |
4.0440 USDC |
271.1738 TON |
3.8620 USDC |
3.8620 USDC |
4.1560 USDC |
4.1560 USDC |
| 2025-03-30 |
3.7840 USDC |
330.0112 TON |
3.6870 USDC |
3.6870 USDC |
3.8810 USDC |
3.7490 USDC |
| 2025-03-29 |
3.7450 USDC |
129.0365 TON |
3.7790 USDC |
3.6560 USDC |
3.7790 USDC |
3.7590 USDC |
| 2025-03-28 |
3.9920 USDC |
5,253.5613 TON |
3.9850 USDC |
3.9200 USDC |
4.0580 USDC |
3.9860 USDC |
| 2025-03-27 |
3.7350 USDC |
9,205.1857 TON |
3.7130 USDC |
3.7110 USDC |
3.9430 USDC |
3.9140 USDC |
| 2025-03-26 |
3.6090 USDC |
252.1893 TON |
3.6150 USDC |
3.5940 USDC |
3.6170 USDC |
3.5940 USDC |
| 2025-03-25 |
3.6770 USDC |
3,310.4921 TON |
3.6740 USDC |
3.6380 USDC |
3.6870 USDC |
3.6780 USDC |
| 2025-03-24 |
3.7320 USDC |
4,327.7224 TON |
3.6470 USDC |
3.6470 USDC |
3.7890 USDC |
3.7410 USDC |
| 2025-03-23 |
3.6960 USDC |
407.8242 TON |
3.6650 USDC |
3.6650 USDC |
3.7280 USDC |
3.6860 USDC |
| 2025-03-22 |
3.6230 USDC |
522.2046 TON |
3.6050 USDC |
3.5970 USDC |
3.6570 USDC |
3.6460 USDC |
| 2025-03-21 |
3.5940 USDC |
462.7314 TON |
3.7660 USDC |
3.5300 USDC |
3.7660 USDC |
3.5380 USDC |
| 2025-03-20 |
3.7930 USDC |
1,777.9076 TON |
3.7110 USDC |
3.5880 USDC |
3.8810 USDC |
3.7570 USDC |
| 2025-03-19 |
3.6090 USDC |
11,753.1058 TON |
3.5860 USDC |
3.5300 USDC |
3.7110 USDC |
3.7110 USDC |
| 2025-03-18 |
3.6080 USDC |
63,042.9187 TON |
3.4470 USDC |
3.4140 USDC |
3.6720 USDC |
3.5820 USDC |
| 2025-03-17 |
3.4860 USDC |
545.4883 TON |
3.4910 USDC |
3.3990 USDC |
3.6550 USDC |
3.4350 USDC |
| 2025-03-16 |
3.4350 USDC |
586.1908 TON |
3.5700 USDC |
3.3230 USDC |
3.5700 USDC |
3.4130 USDC |
| 2025-03-15 |
3.2540 USDC |
542.2793 TON |
2.9350 USDC |
2.9350 USDC |
3.5260 USDC |
3.4700 USDC |
| 2025-03-14 |
2.8460 USDC |
3,188.4953 TON |
2.8180 USDC |
2.7860 USDC |
2.9260 USDC |
2.9260 USDC |
| 2025-03-13 |
2.7570 USDC |
112.4323 TON |
2.7620 USDC |
2.7010 USDC |
2.7750 USDC |
2.7750 USDC |
| 2025-03-12 |
2.6660 USDC |
1,108.3417 TON |
2.5990 USDC |
2.5990 USDC |
2.7330 USDC |
2.7330 USDC |
| 2025-03-11 |
2.6130 USDC |
1,312.8107 TON |
2.4820 USDC |
2.4000 USDC |
2.6500 USDC |
2.5590 USDC |
| 2025-03-10 |
2.6260 USDC |
5,001.7539 TON |
2.6610 USDC |
2.4620 USDC |
2.8080 USDC |
2.5300 USDC |
| 2025-03-09 |
2.7190 USDC |
1,657.2763 TON |
2.9380 USDC |
2.6510 USDC |
2.9380 USDC |
2.6510 USDC |
| 2025-03-08 |
2.9780 USDC |
130.2463 TON |
2.9710 USDC |
2.9660 USDC |
2.9810 USDC |
2.9660 USDC |
| 2025-03-07 |
3.0330 USDC |
104.4366 TON |
2.9830 USDC |
2.8930 USDC |
3.1200 USDC |
3.0740 USDC |
| 2025-03-06 |
3.0510 USDC |
1,297.3804 TON |
3.0580 USDC |
3.0010 USDC |
3.1000 USDC |
3.0340 USDC |
| 2025-03-05 |
3.0300 USDC |
688.3320 TON |
3.0760 USDC |
2.8930 USDC |
3.0890 USDC |
3.0500 USDC |
| 2025-03-04 |
2.9980 USDC |
1,697.4439 TON |
3.0290 USDC |
2.8360 USDC |
3.1560 USDC |
3.1560 USDC |