Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
3.2486 USDT |
303,074.0144 TON |
3.2709 USDT |
3.1979 USDT |
3.2881 USDT |
3.2605 USDT |
| 2025-04-27 |
3.2893 USDT |
1,545,740.8896 TON |
3.3453 USDT |
3.2123 USDT |
3.3902 USDT |
3.3481 USDT |
| 2025-04-26 |
3.2496 USDT |
1,367,403.2588 TON |
3.2024 USDT |
3.1954 USDT |
3.3332 USDT |
3.3239 USDT |
| 2025-04-25 |
3.2213 USDT |
1,328,331.6827 TON |
3.1932 USDT |
3.1545 USDT |
3.2780 USDT |
3.2345 USDT |
| 2025-04-24 |
3.1385 USDT |
1,485,542.6384 TON |
3.1801 USDT |
3.0653 USDT |
3.2000 USDT |
3.1759 USDT |
| 2025-04-23 |
3.1229 USDT |
1,660,810.6361 TON |
3.0874 USDT |
3.0475 USDT |
3.2191 USDT |
3.1881 USDT |
| 2025-04-22 |
2.9374 USDT |
1,511,696.6652 TON |
2.8953 USDT |
2.8649 USDT |
3.0241 USDT |
3.0081 USDT |
| 2025-04-21 |
2.9710 USDT |
1,742,519.6799 TON |
3.0006 USDT |
2.8761 USDT |
3.0545 USDT |
2.8939 USDT |
| 2025-04-20 |
2.9823 USDT |
664,105.2463 TON |
2.9699 USDT |
2.9556 USDT |
3.0120 USDT |
2.9874 USDT |
| 2025-04-19 |
2.9913 USDT |
442,818.4925 TON |
2.9993 USDT |
2.9645 USDT |
3.0161 USDT |
2.9771 USDT |
| 2025-04-18 |
2.9779 USDT |
802,373.8676 TON |
2.9439 USDT |
2.9253 USDT |
3.0227 USDT |
3.0055 USDT |
| 2025-04-17 |
2.9514 USDT |
1,321,124.0317 TON |
2.8914 USDT |
2.8829 USDT |
2.9957 USDT |
2.9568 USDT |
| 2025-04-16 |
2.8696 USDT |
2,595,239.4188 TON |
2.8557 USDT |
2.8062 USDT |
2.9248 USDT |
2.8883 USDT |
| 2025-04-15 |
2.9553 USDT |
1,615,451.0398 TON |
2.8912 USDT |
2.8873 USDT |
3.0149 USDT |
2.9629 USDT |
| 2025-04-14 |
2.8386 USDT |
2,179,459.6644 TON |
2.8170 USDT |
2.6671 USDT |
2.8948 USDT |
2.8490 USDT |
| 2025-04-13 |
2.9077 USDT |
3,119,341.5858 TON |
2.9854 USDT |
2.8305 USDT |
3.0010 USDT |
2.8775 USDT |
| 2025-04-12 |
2.9318 USDT |
2,971,180.6897 TON |
2.9270 USDT |
2.7804 USDT |
3.0445 USDT |
3.0241 USDT |
| 2025-04-11 |
2.9340 USDT |
2,280,296.6369 TON |
2.9144 USDT |
2.8932 USDT |
2.9901 USDT |
2.9793 USDT |
| 2025-04-10 |
2.9962 USDT |
3,294,170.7022 TON |
3.1588 USDT |
2.8592 USDT |
3.1627 USDT |
2.9200 USDT |
| 2025-04-09 |
3.0595 USDT |
4,506,161.1387 TON |
2.9877 USDT |
2.8969 USDT |
3.2446 USDT |
3.2077 USDT |
| 2025-04-08 |
3.0816 USDT |
2,745,305.9237 TON |
3.1055 USDT |
2.9104 USDT |
3.1805 USDT |
3.0120 USDT |
| 2025-04-07 |
2.9752 USDT |
4,799,749.6139 TON |
2.9238 USDT |
2.8442 USDT |
3.1844 USDT |
3.0284 USDT |
| 2025-04-06 |
3.2771 USDT |
1,256,748.7172 TON |
3.2589 USDT |
3.2251 USDT |
3.3377 USDT |
3.2319 USDT |
| 2025-04-05 |
3.2950 USDT |
1,531,974.9979 TON |
3.4158 USDT |
3.2149 USDT |
3.4190 USDT |
3.2609 USDT |
| 2025-04-04 |
3.4507 USDT |
2,024,040.2672 TON |
3.5939 USDT |
3.3369 USDT |
3.6008 USDT |
3.3905 USDT |
| 2025-04-03 |
3.6553 USDT |
2,219,230.3983 TON |
3.8375 USDT |
3.5411 USDT |
3.8849 USDT |
3.6150 USDT |
| 2025-04-02 |
4.0285 USDT |
754,793.8042 TON |
4.0593 USDT |
3.9520 USDT |
4.0955 USDT |
3.9839 USDT |
| 2025-04-01 |
4.0898 USDT |
1,459,897.9748 TON |
4.1082 USDT |
3.9943 USDT |
4.2082 USDT |
4.0028 USDT |
| 2025-03-31 |
3.9041 USDT |
591,879.3072 TON |
3.8942 USDT |
3.8348 USDT |
3.9629 USDT |
3.9162 USDT |
| 2025-03-30 |
3.7750 USDT |
878,302.0128 TON |
3.6985 USDT |
3.6372 USDT |
3.8891 USDT |
3.7904 USDT |
| 2025-03-29 |
3.7222 USDT |
595,943.0960 TON |
3.7955 USDT |
3.6525 USDT |
3.8492 USDT |
3.6932 USDT |
| 2025-03-28 |
3.9499 USDT |
2,107,515.4766 TON |
4.0515 USDT |
3.7896 USDT |
4.0750 USDT |
3.7947 USDT |
| 2025-03-27 |
3.8538 USDT |
1,379,179.4865 TON |
3.6774 USDT |
3.6767 USDT |
3.9955 USDT |
3.9566 USDT |
| 2025-03-26 |
3.6042 USDT |
496,283.0527 TON |
3.5991 USDT |
3.5269 USDT |
3.6419 USDT |
3.6104 USDT |
| 2025-03-25 |
3.6271 USDT |
497,433.8698 TON |
3.6628 USDT |
3.5526 USDT |
3.6951 USDT |
3.5846 USDT |
| 2025-03-24 |
3.6998 USDT |
693,919.9487 TON |
3.6819 USDT |
3.6338 USDT |
3.7650 USDT |
3.7428 USDT |
| 2025-03-23 |
3.6761 USDT |
438,493.8553 TON |
3.6701 USDT |
3.6275 USDT |
3.7256 USDT |
3.6396 USDT |
| 2025-03-22 |
3.6038 USDT |
232,690.6215 TON |
3.5882 USDT |
3.5760 USDT |
3.6314 USDT |
3.6083 USDT |
| 2025-03-21 |
3.6320 USDT |
759,673.8707 TON |
3.7010 USDT |
3.5103 USDT |
3.7975 USDT |
3.6129 USDT |
| 2025-03-20 |
3.7277 USDT |
1,335,133.2757 TON |
3.6563 USDT |
3.5836 USDT |
3.9083 USDT |
3.7109 USDT |
| 2025-03-19 |
3.6494 USDT |
1,279,488.3705 TON |
3.5648 USDT |
3.5289 USDT |
3.7948 USDT |
3.6707 USDT |
| 2025-03-18 |
3.5293 USDT |
766,180.2741 TON |
3.4522 USDT |
3.4004 USDT |
3.6500 USDT |
3.6118 USDT |
| 2025-03-17 |
3.4777 USDT |
896,608.0356 TON |
3.4405 USDT |
3.3833 USDT |
3.6636 USDT |
3.4123 USDT |
| 2025-03-16 |
3.4377 USDT |
1,942,875.6499 TON |
3.5846 USDT |
3.3293 USDT |
3.5938 USDT |
3.4250 USDT |
| 2025-03-15 |
3.2842 USDT |
5,736,645.3469 TON |
2.9243 USDT |
2.9050 USDT |
3.5132 USDT |
3.3366 USDT |
| 2025-03-14 |
2.8225 USDT |
1,707,243.4278 TON |
2.7664 USDT |
2.7607 USDT |
2.8845 USDT |
2.8663 USDT |
| 2025-03-13 |
2.7411 USDT |
1,527,442.3460 TON |
2.7494 USDT |
2.6811 USDT |
2.7979 USDT |
2.7658 USDT |
| 2025-03-12 |
2.6817 USDT |
1,826,769.2028 TON |
2.6412 USDT |
2.5908 USDT |
2.7393 USDT |
2.7255 USDT |
| 2025-03-11 |
2.5489 USDT |
3,024,567.4407 TON |
2.5235 USDT |
2.3559 USDT |
2.6725 USDT |
2.6300 USDT |
| 2025-03-10 |
2.7087 USDT |
1,634,396.0978 TON |
2.6504 USDT |
2.6222 USDT |
2.8051 USDT |
2.7345 USDT |