Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
1.3583 USDT |
1,836,495.5403 TON |
1.3673 USDT |
1.3301 USDT |
1.3746 USDT |
1.3387 USDT |
| 2023-07-10 |
1.3699 USDT |
1,986,420.3794 TON |
1.3673 USDT |
1.3560 USDT |
1.3820 USDT |
1.3687 USDT |
| 2023-07-09 |
1.3649 USDT |
1,935,486.3553 TON |
1.3737 USDT |
1.3454 USDT |
1.3743 USDT |
1.3672 USDT |
| 2023-07-08 |
1.3841 USDT |
1,894,668.3268 TON |
1.3869 USDT |
1.3654 USDT |
1.3951 USDT |
1.3690 USDT |
| 2023-07-07 |
1.3508 USDT |
2,156,219.6771 TON |
1.3557 USDT |
1.3241 USDT |
1.3826 USDT |
1.3807 USDT |
| 2023-07-06 |
1.3808 USDT |
1,681,426.3706 TON |
1.3804 USDT |
1.3604 USDT |
1.3972 USDT |
1.3696 USDT |
| 2023-07-05 |
1.3814 USDT |
1,729,174.3895 TON |
1.3880 USDT |
1.3668 USDT |
1.3922 USDT |
1.3819 USDT |
| 2023-07-04 |
1.4054 USDT |
2,075,928.5311 TON |
1.4386 USDT |
1.3786 USDT |
1.4408 USDT |
1.3902 USDT |
| 2023-07-03 |
1.4382 USDT |
1,935,064.5187 TON |
1.4304 USDT |
1.4184 USDT |
1.4499 USDT |
1.4405 USDT |
| 2023-07-02 |
1.4208 USDT |
2,003,517.1611 TON |
1.4099 USDT |
1.3904 USDT |
1.4560 USDT |
1.4407 USDT |
| 2023-07-01 |
1.3731 USDT |
1,707,458.9687 TON |
1.3624 USDT |
1.3560 USDT |
1.4013 USDT |
1.4004 USDT |
| 2023-06-30 |
1.3440 USDT |
2,514,897.8401 TON |
1.3454 USDT |
1.2873 USDT |
1.3726 USDT |
1.3622 USDT |
| 2023-06-29 |
1.3655 USDT |
1,892,916.1289 TON |
1.3668 USDT |
1.3428 USDT |
1.3824 USDT |
1.3457 USDT |
| 2023-06-28 |
1.3804 USDT |
1,928,847.9592 TON |
1.3807 USDT |
1.3635 USDT |
1.4069 USDT |
1.3666 USDT |
| 2023-06-27 |
1.4356 USDT |
2,209,281.1170 TON |
1.4334 USDT |
1.3912 USDT |
1.4638 USDT |
1.3980 USDT |
| 2023-06-26 |
1.4408 USDT |
1,899,459.6768 TON |
1.4695 USDT |
1.4088 USDT |
1.4920 USDT |
1.4360 USDT |
| 2023-06-25 |
1.4513 USDT |
1,875,029.2576 TON |
1.4113 USDT |
1.4070 USDT |
1.4994 USDT |
1.4636 USDT |
| 2023-06-24 |
1.3984 USDT |
1,754,230.2305 TON |
1.3879 USDT |
1.3859 USDT |
1.4262 USDT |
1.4021 USDT |
| 2023-06-23 |
1.4022 USDT |
1,211,289.4974 TON |
1.3704 USDT |
1.3704 USDT |
1.4323 USDT |
1.3976 USDT |
| 2023-06-22 |
1.3804 USDT |
722,704.5852 TON |
1.3679 USDT |
1.3242 USDT |
1.4164 USDT |
1.3837 USDT |
| 2023-06-21 |
1.3988 USDT |
708,211.8424 TON |
1.3872 USDT |
1.3846 USDT |
1.4180 USDT |
1.3871 USDT |
| 2023-06-20 |
1.3798 USDT |
344,580.4217 TON |
1.3856 USDT |
1.3616 USDT |
1.3958 USDT |
1.3835 USDT |
| 2023-06-19 |
1.4023 USDT |
368,655.6164 TON |
1.4386 USDT |
1.3800 USDT |
1.4427 USDT |
1.3846 USDT |
| 2023-06-18 |
1.4235 USDT |
168,504.8325 TON |
1.4013 USDT |
1.4003 USDT |
1.4659 USDT |
1.4306 USDT |
| 2023-06-17 |
1.4156 USDT |
214,657.5640 TON |
1.4060 USDT |
1.3934 USDT |
1.4456 USDT |
1.4072 USDT |
| 2023-06-16 |
1.3905 USDT |
300,227.2625 TON |
1.3977 USDT |
1.3575 USDT |
1.4302 USDT |
1.4063 USDT |
| 2023-06-15 |
1.3863 USDT |
440,790.2515 TON |
1.3961 USDT |
1.3544 USDT |
1.4454 USDT |
1.4051 USDT |
| 2023-06-14 |
1.4475 USDT |
564,231.1652 TON |
1.5100 USDT |
1.3565 USDT |
1.5246 USDT |
1.4274 USDT |
| 2023-06-13 |
1.5170 USDT |
431,652.8728 TON |
1.5211 USDT |
1.5037 USDT |
1.5298 USDT |
1.5100 USDT |
| 2023-06-12 |
1.5034 USDT |
524,265.0942 TON |
1.5050 USDT |
1.4580 USDT |
1.5207 USDT |
1.5135 USDT |
| 2023-06-11 |
1.4641 USDT |
529,241.0048 TON |
1.4826 USDT |
1.4281 USDT |
1.4941 USDT |
1.4914 USDT |
| 2023-06-10 |
1.4788 USDT |
1,824,833.8204 TON |
1.7086 USDT |
1.0248 USDT |
1.7087 USDT |
1.5121 USDT |
| 2023-06-09 |
1.6895 USDT |
1,492,785.9282 TON |
1.6733 USDT |
1.6682 USDT |
1.7271 USDT |
1.7194 USDT |
| 2023-06-08 |
1.6612 USDT |
470,351.5779 TON |
1.6346 USDT |
1.6322 USDT |
1.6940 USDT |
1.6789 USDT |
| 2023-06-07 |
1.6534 USDT |
1,933,498.3906 TON |
1.6709 USDT |
1.6215 USDT |
1.6723 USDT |
1.6455 USDT |
| 2023-06-06 |
1.6649 USDT |
2,278,118.1351 TON |
1.6549 USDT |
1.6500 USDT |
1.6768 USDT |
1.6722 USDT |
| 2023-06-05 |
1.7068 USDT |
2,012,023.1869 TON |
1.7533 USDT |
1.6469 USDT |
1.7549 USDT |
1.6505 USDT |
| 2023-06-04 |
1.7389 USDT |
1,306,196.8927 TON |
1.7378 USDT |
1.7314 USDT |
1.7464 USDT |
1.7419 USDT |
| 2023-06-03 |
1.7492 USDT |
1,675,666.4953 TON |
1.7443 USDT |
1.7221 USDT |
1.7760 USDT |
1.7363 USDT |
| 2023-06-02 |
1.7576 USDT |
1,992,828.6255 TON |
1.7700 USDT |
1.6970 USDT |
1.7934 USDT |
1.7373 USDT |
| 2023-06-01 |
1.7975 USDT |
2,239,265.7330 TON |
1.8358 USDT |
1.7679 USDT |
1.8374 USDT |
1.7714 USDT |
| 2023-05-31 |
1.8465 USDT |
1,803,570.1865 TON |
1.8612 USDT |
1.8334 USDT |
1.8729 USDT |
1.8370 USDT |
| 2023-05-30 |
1.8602 USDT |
1,867,443.9145 TON |
1.8457 USDT |
1.8336 USDT |
1.9032 USDT |
1.8833 USDT |
| 2023-05-29 |
1.9053 USDT |
1,967,164.2780 TON |
1.9207 USDT |
1.8505 USDT |
1.9282 USDT |
1.8505 USDT |
| 2023-05-28 |
1.9261 USDT |
1,722,908.0427 TON |
1.9311 USDT |
1.9113 USDT |
1.9461 USDT |
1.9461 USDT |
| 2023-05-27 |
1.9096 USDT |
2,008,019.4235 TON |
1.9177 USDT |
1.8891 USDT |
1.9459 USDT |
1.9211 USDT |
| 2023-05-26 |
1.9075 USDT |
2,069,540.7561 TON |
1.9177 USDT |
1.8868 USDT |
1.9271 USDT |
1.9178 USDT |
| 2023-05-25 |
1.9612 USDT |
1,425,005.6561 TON |
1.9714 USDT |
1.9404 USDT |
1.9780 USDT |
1.9635 USDT |
| 2023-05-24 |
1.9797 USDT |
1,973,360.2279 TON |
2.0247 USDT |
1.9359 USDT |
2.0346 USDT |
1.9657 USDT |
| 2023-05-23 |
1.9074 USDT |
1,791,105.9819 TON |
1.8490 USDT |
1.8450 USDT |
1.9570 USDT |
1.9499 USDT |