Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
5.3655 USDT |
1,076,492.0747 TON |
5.3104 USDT |
5.1954 USDT |
5.5010 USDT |
5.3801 USDT |
| 2024-12-21 |
5.4309 USDT |
1,230,288.0362 TON |
5.4512 USDT |
5.2093 USDT |
5.6676 USDT |
5.2785 USDT |
| 2024-12-20 |
5.0885 USDT |
1,982,683.0830 TON |
5.2011 USDT |
4.7736 USDT |
5.4538 USDT |
5.4258 USDT |
| 2024-12-19 |
5.3530 USDT |
2,629,018.2976 TON |
5.4352 USDT |
5.0955 USDT |
5.4930 USDT |
5.1056 USDT |
| 2024-12-18 |
5.6384 USDT |
1,681,975.2846 TON |
5.8200 USDT |
5.2400 USDT |
5.8633 USDT |
5.4752 USDT |
| 2024-12-17 |
6.0233 USDT |
933,435.4570 TON |
6.0587 USDT |
5.8491 USDT |
6.1471 USDT |
5.9049 USDT |
| 2024-12-16 |
6.1997 USDT |
1,575,582.5808 TON |
6.3948 USDT |
5.9758 USDT |
6.4656 USDT |
6.0694 USDT |
| 2024-12-15 |
6.2998 USDT |
932,448.5607 TON |
6.2489 USDT |
6.1032 USDT |
6.4300 USDT |
6.2853 USDT |
| 2024-12-14 |
6.2616 USDT |
657,386.2861 TON |
6.3318 USDT |
6.0973 USDT |
6.3981 USDT |
6.1202 USDT |
| 2024-12-13 |
6.3460 USDT |
810,603.8077 TON |
6.3420 USDT |
6.2128 USDT |
6.4537 USDT |
6.3075 USDT |
| 2024-12-12 |
6.4061 USDT |
1,211,546.9576 TON |
6.3429 USDT |
6.2688 USDT |
6.5192 USDT |
6.3674 USDT |
| 2024-12-11 |
6.1329 USDT |
1,274,474.6600 TON |
5.9379 USDT |
5.7643 USDT |
6.3555 USDT |
6.3468 USDT |
| 2024-12-10 |
5.7786 USDT |
1,668,247.8577 TON |
5.7784 USDT |
5.4967 USDT |
5.9778 USDT |
5.8519 USDT |
| 2024-12-09 |
6.5294 USDT |
1,063,601.2532 TON |
6.7819 USDT |
6.3429 USDT |
6.8137 USDT |
6.4376 USDT |
| 2024-12-08 |
6.7495 USDT |
932,029.2622 TON |
6.7965 USDT |
6.6474 USDT |
6.8500 USDT |
6.7368 USDT |
| 2024-12-07 |
6.8590 USDT |
763,287.1771 TON |
6.7981 USDT |
6.7507 USDT |
6.9310 USDT |
6.8357 USDT |
| 2024-12-06 |
6.8132 USDT |
1,065,166.3172 TON |
6.7935 USDT |
6.6233 USDT |
6.9519 USDT |
6.8190 USDT |
| 2024-12-05 |
6.8651 USDT |
1,602,159.3611 TON |
6.8954 USDT |
6.5953 USDT |
7.0340 USDT |
6.8689 USDT |
| 2024-12-04 |
6.9967 USDT |
2,291,506.4703 TON |
6.7688 USDT |
6.7655 USDT |
7.2007 USDT |
6.9788 USDT |
| 2024-12-03 |
6.6205 USDT |
2,407,463.7996 TON |
6.5674 USDT |
6.3144 USDT |
6.7984 USDT |
6.6275 USDT |
| 2024-12-02 |
6.5984 USDT |
857,036.0444 TON |
6.8342 USDT |
6.3513 USDT |
6.8914 USDT |
6.5527 USDT |
| 2024-12-01 |
6.8128 USDT |
1,317,596.6406 TON |
6.8203 USDT |
6.6585 USDT |
6.9840 USDT |
6.8594 USDT |
| 2024-11-30 |
6.6809 USDT |
1,150,272.0733 TON |
6.4473 USDT |
6.4241 USDT |
6.9935 USDT |
6.8343 USDT |
| 2024-11-29 |
6.4184 USDT |
902,630.9044 TON |
6.4315 USDT |
6.3211 USDT |
6.5400 USDT |
6.4101 USDT |
| 2024-11-28 |
6.4099 USDT |
1,345,348.5407 TON |
6.3711 USDT |
6.2293 USDT |
6.6130 USDT |
6.4474 USDT |
| 2024-11-27 |
6.3030 USDT |
1,675,228.4608 TON |
6.1362 USDT |
6.1107 USDT |
6.4760 USDT |
6.3740 USDT |
| 2024-11-26 |
6.0258 USDT |
1,662,905.2457 TON |
6.0769 USDT |
5.6808 USDT |
6.3060 USDT |
6.0373 USDT |
| 2024-11-25 |
6.1359 USDT |
1,915,554.8821 TON |
6.1512 USDT |
5.9138 USDT |
6.2973 USDT |
6.1383 USDT |
| 2024-11-24 |
6.2100 USDT |
1,870,868.9746 TON |
6.3135 USDT |
5.7781 USDT |
6.5939 USDT |
6.0503 USDT |
| 2024-11-23 |
6.0254 USDT |
2,985,267.7606 TON |
5.4499 USDT |
5.4405 USDT |
6.6000 USDT |
6.2284 USDT |
| 2024-11-22 |
5.4950 USDT |
1,569,179.2763 TON |
5.5083 USDT |
5.3621 USDT |
5.5948 USDT |
5.3897 USDT |
| 2024-11-21 |
5.4387 USDT |
1,310,839.8344 TON |
5.2874 USDT |
5.2230 USDT |
5.5912 USDT |
5.5198 USDT |
| 2024-11-20 |
5.3558 USDT |
1,275,139.9815 TON |
5.4452 USDT |
5.1910 USDT |
5.4635 USDT |
5.3202 USDT |
| 2024-11-19 |
5.5699 USDT |
1,347,936.0210 TON |
5.5774 USDT |
5.4151 USDT |
5.6787 USDT |
5.4166 USDT |
| 2024-11-18 |
5.4995 USDT |
1,156,228.3905 TON |
5.3834 USDT |
5.3602 USDT |
5.6145 USDT |
5.5314 USDT |
| 2024-11-17 |
5.4981 USDT |
1,354,217.8127 TON |
5.6486 USDT |
5.3304 USDT |
5.7241 USDT |
5.3456 USDT |
| 2024-11-16 |
5.5805 USDT |
1,522,776.8375 TON |
5.3812 USDT |
5.3582 USDT |
5.8286 USDT |
5.7062 USDT |
| 2024-11-15 |
5.3052 USDT |
1,055,431.9167 TON |
5.2331 USDT |
5.1506 USDT |
5.3991 USDT |
5.3641 USDT |
| 2024-11-14 |
5.3482 USDT |
1,652,478.6079 TON |
5.2571 USDT |
5.1856 USDT |
5.4792 USDT |
5.2284 USDT |
| 2024-11-13 |
5.3193 USDT |
1,171,611.2384 TON |
5.4677 USDT |
5.1491 USDT |
5.5626 USDT |
5.3993 USDT |
| 2024-11-12 |
5.3938 USDT |
1,892,920.8122 TON |
5.4995 USDT |
5.0862 USDT |
5.7240 USDT |
5.4863 USDT |
| 2024-11-11 |
5.3542 USDT |
1,012,175.7580 TON |
5.2752 USDT |
5.1863 USDT |
5.4477 USDT |
5.3869 USDT |
| 2024-11-10 |
5.4331 USDT |
618,602.7381 TON |
5.2420 USDT |
5.2219 USDT |
5.5770 USDT |
5.4493 USDT |
| 2024-11-09 |
5.1668 USDT |
916,930.9742 TON |
4.9243 USDT |
4.9010 USDT |
5.2970 USDT |
5.2681 USDT |
| 2024-11-08 |
4.9114 USDT |
445,124.2144 TON |
4.9089 USDT |
4.8241 USDT |
4.9764 USDT |
4.8770 USDT |
| 2024-11-07 |
4.8845 USDT |
764,405.4819 TON |
4.7976 USDT |
4.7600 USDT |
5.0168 USDT |
4.9040 USDT |
| 2024-11-06 |
4.7442 USDT |
841,289.2327 TON |
4.6694 USDT |
4.6469 USDT |
4.8524 USDT |
4.7580 USDT |
| 2024-11-05 |
4.6147 USDT |
749,913.6695 TON |
4.6980 USDT |
4.5433 USDT |
4.7339 USDT |
4.6759 USDT |
| 2024-11-04 |
4.8004 USDT |
290,720.4156 TON |
4.8190 USDT |
4.7456 USDT |
4.9075 USDT |
4.7689 USDT |
| 2024-11-03 |
4.7647 USDT |
260,838.6645 TON |
4.8759 USDT |
4.6635 USDT |
4.8836 USDT |
4.8360 USDT |