Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
4.8195 USDT |
820,687.6404 TON |
4.9286 USDT |
4.6699 USDT |
4.9579 USDT |
4.8533 USDT |
| 2025-01-26 |
5.0360 USDT |
333,795.0982 TON |
5.0787 USDT |
4.9287 USDT |
5.1150 USDT |
4.9415 USDT |
| 2025-01-25 |
5.0619 USDT |
255,730.2856 TON |
5.0687 USDT |
5.0145 USDT |
5.1100 USDT |
5.0858 USDT |
| 2025-01-24 |
5.1199 USDT |
656,771.8568 TON |
5.1251 USDT |
5.0194 USDT |
5.1820 USDT |
5.0471 USDT |
| 2025-01-23 |
5.1562 USDT |
879,500.9377 TON |
5.2950 USDT |
5.0414 USDT |
5.3225 USDT |
5.1331 USDT |
| 2025-01-22 |
5.2713 USDT |
922,784.3695 TON |
5.2047 USDT |
5.1604 USDT |
5.3638 USDT |
5.3136 USDT |
| 2025-01-21 |
5.1079 USDT |
1,958,766.5746 TON |
5.0308 USDT |
4.9217 USDT |
5.2714 USDT |
5.1870 USDT |
| 2025-01-20 |
5.0090 USDT |
2,182,319.4356 TON |
4.8660 USDT |
4.7200 USDT |
5.2970 USDT |
5.0265 USDT |
| 2025-01-19 |
5.0192 USDT |
3,064,534.0670 TON |
5.2901 USDT |
4.8132 USDT |
5.3588 USDT |
4.9118 USDT |
| 2025-01-18 |
5.3633 USDT |
758,226.8995 TON |
5.5850 USDT |
5.1702 USDT |
5.6601 USDT |
5.2432 USDT |
| 2025-01-17 |
5.5733 USDT |
483,943.0502 TON |
5.4740 USDT |
5.4732 USDT |
5.6327 USDT |
5.5841 USDT |
| 2025-01-16 |
5.5188 USDT |
365,256.9113 TON |
5.5162 USDT |
5.4213 USDT |
5.5914 USDT |
5.5621 USDT |
| 2025-01-15 |
5.4078 USDT |
418,958.8704 TON |
5.3608 USDT |
5.3036 USDT |
5.4933 USDT |
5.4896 USDT |
| 2025-01-14 |
5.3154 USDT |
390,445.6960 TON |
5.3009 USDT |
5.2162 USDT |
5.4051 USDT |
5.4000 USDT |
| 2025-01-13 |
5.1311 USDT |
1,273,027.5944 TON |
5.3085 USDT |
5.0101 USDT |
5.3695 USDT |
5.3084 USDT |
| 2025-01-12 |
5.3747 USDT |
852,175.0099 TON |
5.4009 USDT |
5.2816 USDT |
5.4358 USDT |
5.3064 USDT |
| 2025-01-11 |
5.4023 USDT |
327,476.2097 TON |
5.3809 USDT |
5.3292 USDT |
5.4768 USDT |
5.4249 USDT |
| 2025-01-10 |
5.2410 USDT |
326,169.5204 TON |
5.2008 USDT |
5.1302 USDT |
5.3714 USDT |
5.3696 USDT |
| 2025-01-09 |
5.2401 USDT |
322,756.7188 TON |
5.3080 USDT |
5.1008 USDT |
5.3459 USDT |
5.1605 USDT |
| 2025-01-08 |
5.2474 USDT |
620,923.3395 TON |
5.3151 USDT |
5.1017 USDT |
5.3623 USDT |
5.2685 USDT |
| 2025-01-07 |
5.5510 USDT |
538,327.4323 TON |
5.7096 USDT |
5.3047 USDT |
5.7616 USDT |
5.3328 USDT |
| 2025-01-06 |
5.7134 USDT |
245,848.4511 TON |
5.7245 USDT |
5.6422 USDT |
5.7669 USDT |
5.7375 USDT |
| 2025-01-05 |
5.6817 USDT |
303,627.3151 TON |
5.7270 USDT |
5.6316 USDT |
5.7274 USDT |
5.6712 USDT |
| 2025-01-04 |
5.7704 USDT |
529,356.9493 TON |
5.8035 USDT |
5.6817 USDT |
5.8226 USDT |
5.7443 USDT |
| 2025-01-03 |
5.7041 USDT |
929,408.7042 TON |
5.6483 USDT |
5.5959 USDT |
5.8369 USDT |
5.7955 USDT |
| 2025-01-02 |
5.6312 USDT |
839,136.2014 TON |
5.5155 USDT |
5.5029 USDT |
5.7055 USDT |
5.6273 USDT |
| 2025-01-01 |
5.4706 USDT |
490,554.9473 TON |
5.5066 USDT |
5.4031 USDT |
5.5555 USDT |
5.4764 USDT |
| 2024-12-31 |
5.5499 USDT |
760,863.7118 TON |
5.5820 USDT |
5.4763 USDT |
5.6453 USDT |
5.4936 USDT |
| 2024-12-30 |
5.5852 USDT |
283,500.9427 TON |
5.6326 USDT |
5.4643 USDT |
5.7161 USDT |
5.5883 USDT |
| 2024-12-29 |
5.7751 USDT |
78,006.5192 TON |
5.8193 USDT |
5.6976 USDT |
5.8468 USDT |
5.7488 USDT |
| 2024-12-28 |
5.7665 USDT |
269,957.5753 TON |
5.7306 USDT |
5.6254 USDT |
5.8853 USDT |
5.8072 USDT |
| 2024-12-27 |
5.7817 USDT |
659,040.1935 TON |
5.7320 USDT |
5.6454 USDT |
5.8726 USDT |
5.7993 USDT |
| 2024-12-26 |
5.8007 USDT |
817,505.3182 TON |
5.9486 USDT |
5.6559 USDT |
6.0056 USDT |
5.7246 USDT |
| 2024-12-25 |
5.9399 USDT |
1,071,591.6663 TON |
5.7969 USDT |
5.7968 USDT |
6.1017 USDT |
5.9371 USDT |
| 2024-12-24 |
5.6738 USDT |
750,424.5618 TON |
5.5976 USDT |
5.5113 USDT |
5.8304 USDT |
5.7674 USDT |
| 2024-12-23 |
5.4335 USDT |
890,636.5862 TON |
5.3832 USDT |
5.2932 USDT |
5.5270 USDT |
5.5036 USDT |
| 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 |