Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.7289 USDT |
2,534,983.0197 TON |
1.7180 USDT |
1.6718 USDT |
1.7703 USDT |
1.7213 USDT |
| 2023-08-29 |
1.5849 USDT |
2,824,419.3570 TON |
1.5230 USDT |
1.4952 USDT |
1.7577 USDT |
1.7212 USDT |
| 2023-08-28 |
1.4909 USDT |
2,235,623.8591 TON |
1.5152 USDT |
1.4599 USDT |
1.5245 USDT |
1.5221 USDT |
| 2023-08-27 |
1.4862 USDT |
1,905,066.5055 TON |
1.4667 USDT |
1.4650 USDT |
1.5255 USDT |
1.5179 USDT |
| 2023-08-26 |
1.4432 USDT |
1,541,126.1972 TON |
1.4324 USDT |
1.4243 USDT |
1.4698 USDT |
1.4616 USDT |
| 2023-08-25 |
1.4171 USDT |
2,250,171.9500 TON |
1.4097 USDT |
1.3935 USDT |
1.4410 USDT |
1.4313 USDT |
| 2023-08-24 |
1.4209 USDT |
1,811,198.8608 TON |
1.4271 USDT |
1.3942 USDT |
1.4487 USDT |
1.4095 USDT |
| 2023-08-23 |
1.4059 USDT |
1,933,099.7756 TON |
1.3804 USDT |
1.3728 USDT |
1.4413 USDT |
1.4270 USDT |
| 2023-08-22 |
1.3613 USDT |
1,864,250.8600 TON |
1.3624 USDT |
1.3347 USDT |
1.3933 USDT |
1.3663 USDT |
| 2023-08-21 |
1.3558 USDT |
1,581,948.1085 TON |
1.3822 USDT |
1.3276 USDT |
1.3890 USDT |
1.3564 USDT |
| 2023-08-20 |
1.3750 USDT |
1,742,567.6789 TON |
1.3471 USDT |
1.3422 USDT |
1.4177 USDT |
1.3762 USDT |
| 2023-08-19 |
1.3254 USDT |
1,567,129.2295 TON |
1.2748 USDT |
1.2735 USDT |
1.3538 USDT |
1.3474 USDT |
| 2023-08-18 |
1.3083 USDT |
1,411,619.9831 TON |
1.3250 USDT |
1.2507 USDT |
1.3570 USDT |
1.2735 USDT |
| 2023-08-17 |
1.4046 USDT |
2,795,016.6782 TON |
1.4006 USDT |
1.3047 USDT |
1.4754 USDT |
1.3352 USDT |
| 2023-08-16 |
1.4544 USDT |
2,777,896.7500 TON |
1.4958 USDT |
1.3900 USDT |
1.5200 USDT |
1.4041 USDT |
| 2023-08-15 |
1.4717 USDT |
2,925,177.8263 TON |
1.4353 USDT |
1.4349 USDT |
1.5200 USDT |
1.4871 USDT |
| 2023-08-14 |
1.4261 USDT |
3,015,610.7677 TON |
1.3975 USDT |
1.3671 USDT |
1.5098 USDT |
1.4311 USDT |
| 2023-08-13 |
1.4104 USDT |
2,532,969.6606 TON |
1.3757 USDT |
1.3593 USDT |
1.4691 USDT |
1.4125 USDT |
| 2023-08-12 |
1.3205 USDT |
1,912,285.0669 TON |
1.3033 USDT |
1.2922 USDT |
1.3611 USDT |
1.3431 USDT |
| 2023-08-11 |
1.2638 USDT |
1,717,374.2185 TON |
1.2598 USDT |
1.2465 USDT |
1.2839 USDT |
1.2827 USDT |
| 2023-08-10 |
1.2655 USDT |
2,068,301.0293 TON |
1.2588 USDT |
1.2490 USDT |
1.2922 USDT |
1.2599 USDT |
| 2023-08-09 |
1.2735 USDT |
2,393,352.4952 TON |
1.2747 USDT |
1.2341 USDT |
1.3044 USDT |
1.2558 USDT |
| 2023-08-08 |
1.2322 USDT |
2,122,276.1640 TON |
1.2068 USDT |
1.1995 USDT |
1.2863 USDT |
1.2723 USDT |
| 2023-08-07 |
1.2062 USDT |
2,281,375.1292 TON |
1.2111 USDT |
1.1950 USDT |
1.2178 USDT |
1.2052 USDT |
| 2023-08-06 |
1.2034 USDT |
1,648,218.6711 TON |
1.1950 USDT |
1.1949 USDT |
1.2120 USDT |
1.2037 USDT |
| 2023-08-05 |
1.1988 USDT |
1,822,742.2098 TON |
1.2046 USDT |
1.1868 USDT |
1.2125 USDT |
1.1945 USDT |
| 2023-08-04 |
1.1942 USDT |
1,763,460.4623 TON |
1.1756 USDT |
1.1743 USDT |
1.2150 USDT |
1.1983 USDT |
| 2023-08-03 |
1.1935 USDT |
2,336,463.1420 TON |
1.1960 USDT |
1.1616 USDT |
1.2126 USDT |
1.1940 USDT |
| 2023-08-02 |
1.2018 USDT |
2,305,042.0488 TON |
1.2090 USDT |
1.1877 USDT |
1.2187 USDT |
1.1928 USDT |
| 2023-08-01 |
1.1897 USDT |
2,000,054.8317 TON |
1.1965 USDT |
1.1702 USDT |
1.2066 USDT |
1.2054 USDT |
| 2023-07-31 |
1.2070 USDT |
1,820,905.0852 TON |
1.2078 USDT |
1.1934 USDT |
1.2198 USDT |
1.1971 USDT |
| 2023-07-30 |
1.2042 USDT |
2,983,511.3406 TON |
1.1998 USDT |
1.1535 USDT |
1.2408 USDT |
1.2087 USDT |
| 2023-07-29 |
1.2279 USDT |
1,601,237.9680 TON |
1.2864 USDT |
1.1825 USDT |
1.3009 USDT |
1.1994 USDT |
| 2023-07-28 |
1.3197 USDT |
1,185,972.8940 TON |
1.3200 USDT |
1.2544 USDT |
1.3787 USDT |
1.2792 USDT |
| 2023-07-27 |
1.3392 USDT |
1,917,046.3683 TON |
1.3575 USDT |
1.2837 USDT |
1.3693 USDT |
1.3116 USDT |
| 2023-07-26 |
1.3923 USDT |
2,273,582.0810 TON |
1.4289 USDT |
1.3511 USDT |
1.4398 USDT |
1.3560 USDT |
| 2023-07-25 |
1.4146 USDT |
1,939,133.7204 TON |
1.4097 USDT |
1.3870 USDT |
1.4432 USDT |
1.4282 USDT |
| 2023-07-24 |
1.4111 USDT |
2,143,923.2718 TON |
1.4567 USDT |
1.3644 USDT |
1.4676 USDT |
1.3982 USDT |
| 2023-07-23 |
1.4919 USDT |
1,893,375.7271 TON |
1.4879 USDT |
1.4616 USDT |
1.5200 USDT |
1.4784 USDT |
| 2023-07-22 |
1.4601 USDT |
1,950,060.3958 TON |
1.4224 USDT |
1.4110 USDT |
1.5383 USDT |
1.4942 USDT |
| 2023-07-21 |
1.4334 USDT |
2,323,980.1167 TON |
1.3978 USDT |
1.3942 USDT |
1.4900 USDT |
1.4416 USDT |
| 2023-07-20 |
1.3749 USDT |
2,121,739.9890 TON |
1.3684 USDT |
1.3470 USDT |
1.4073 USDT |
1.4057 USDT |
| 2023-07-19 |
1.3699 USDT |
2,329,283.0535 TON |
1.3851 USDT |
1.3476 USDT |
1.3940 USDT |
1.3670 USDT |
| 2023-07-18 |
1.3687 USDT |
2,122,907.7144 TON |
1.3558 USDT |
1.3314 USDT |
1.4378 USDT |
1.4025 USDT |
| 2023-07-17 |
1.3534 USDT |
2,013,684.8179 TON |
1.3566 USDT |
1.3368 USDT |
1.3694 USDT |
1.3535 USDT |
| 2023-07-16 |
1.3577 USDT |
1,713,950.1639 TON |
1.3598 USDT |
1.3501 USDT |
1.3698 USDT |
1.3622 USDT |
| 2023-07-15 |
1.3459 USDT |
1,546,413.0886 TON |
1.3663 USDT |
1.3319 USDT |
1.3663 USDT |
1.3542 USDT |
| 2023-07-14 |
1.3574 USDT |
1,997,738.2167 TON |
1.3642 USDT |
1.3300 USDT |
1.3750 USDT |
1.3553 USDT |
| 2023-07-13 |
1.3309 USDT |
1,752,615.2223 TON |
1.3200 USDT |
1.3089 USDT |
1.3698 USDT |
1.3435 USDT |
| 2023-07-12 |
1.3392 USDT |
1,549,174.4812 TON |
1.3388 USDT |
1.3260 USDT |
1.3461 USDT |
1.3260 USDT |