Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
1.8249 USDT |
1,776,158.3081 TON |
1.8329 USDT |
1.8009 USDT |
1.8455 USDT |
1.8423 USDT |
| 2023-05-21 |
1.8593 USDT |
1,636,697.3988 TON |
1.8615 USDT |
1.8306 USDT |
1.8763 USDT |
1.8352 USDT |
| 2023-05-20 |
1.8855 USDT |
1,259,998.3570 TON |
1.8829 USDT |
1.8742 USDT |
1.8909 USDT |
1.8807 USDT |
| 2023-05-19 |
1.8980 USDT |
1,716,775.7251 TON |
1.9075 USDT |
1.8853 USDT |
1.9112 USDT |
1.8917 USDT |
| 2023-05-18 |
1.9376 USDT |
2,100,023.7996 TON |
1.9600 USDT |
1.8838 USDT |
1.9728 USDT |
1.9136 USDT |
| 2023-05-17 |
1.9913 USDT |
1,679,694.8744 TON |
1.9998 USDT |
1.9689 USDT |
2.0182 USDT |
1.9995 USDT |
| 2023-05-16 |
1.9859 USDT |
2,000,989.2528 TON |
2.0026 USDT |
1.9685 USDT |
2.0091 USDT |
1.9884 USDT |
| 2023-05-15 |
1.9899 USDT |
2,435,411.7972 TON |
2.0014 USDT |
1.9450 USDT |
2.0213 USDT |
2.0131 USDT |
| 2023-05-14 |
1.9194 USDT |
2,112,785.6305 TON |
1.8761 USDT |
1.8505 USDT |
2.0092 USDT |
1.9876 USDT |
| 2023-05-13 |
1.8596 USDT |
2,376,790.0062 TON |
1.8569 USDT |
1.8192 USDT |
1.8915 USDT |
1.8825 USDT |
| 2023-05-12 |
1.8544 USDT |
2,631,383.6349 TON |
1.9451 USDT |
1.7673 USDT |
1.9465 USDT |
1.8592 USDT |
| 2023-05-11 |
1.9641 USDT |
2,074,934.9406 TON |
1.9883 USDT |
1.9136 USDT |
2.0017 USDT |
1.9197 USDT |
| 2023-05-10 |
1.9771 USDT |
1,842,574.6408 TON |
1.9908 USDT |
1.9306 USDT |
2.0023 USDT |
1.9694 USDT |
| 2023-05-09 |
1.9732 USDT |
2,450,443.1554 TON |
2.0461 USDT |
1.8778 USDT |
2.0512 USDT |
1.9860 USDT |
| 2023-05-08 |
2.0171 USDT |
1,860,175.7055 TON |
2.0430 USDT |
1.9818 USDT |
2.0510 USDT |
2.0450 USDT |
| 2023-05-07 |
2.0780 USDT |
2,771,093.8930 TON |
2.0863 USDT |
2.0209 USDT |
2.0951 USDT |
2.0460 USDT |
| 2023-05-06 |
2.0732 USDT |
1,614,790.1238 TON |
2.0962 USDT |
2.0487 USDT |
2.1043 USDT |
2.0883 USDT |
| 2023-05-05 |
2.0994 USDT |
569,019.6680 TON |
2.0974 USDT |
2.0638 USDT |
2.1331 USDT |
2.1103 USDT |
| 2023-05-04 |
2.0580 USDT |
772,910.0880 TON |
2.0418 USDT |
2.0208 USDT |
2.1003 USDT |
2.1001 USDT |
| 2023-05-03 |
2.0901 USDT |
1,903,677.7871 TON |
2.1098 USDT |
2.0360 USDT |
2.1541 USDT |
2.0578 USDT |
| 2023-05-02 |
2.0950 USDT |
3,255,038.9311 TON |
2.0898 USDT |
2.0720 USDT |
2.1220 USDT |
2.1057 USDT |
| 2023-05-01 |
2.1339 USDT |
3,875,441.1723 TON |
2.1360 USDT |
2.0773 USDT |
2.1899 USDT |
2.0981 USDT |
| 2023-04-30 |
2.1589 USDT |
3,399,979.8827 TON |
2.1678 USDT |
2.1189 USDT |
2.1948 USDT |
2.1384 USDT |
| 2023-04-29 |
2.1611 USDT |
3,029,173.8172 TON |
2.1466 USDT |
2.1375 USDT |
2.1800 USDT |
2.1589 USDT |
| 2023-04-28 |
2.1837 USDT |
3,645,378.4941 TON |
2.2112 USDT |
2.1408 USDT |
2.2117 USDT |
2.1461 USDT |
| 2023-04-27 |
2.2144 USDT |
2,965,475.6106 TON |
2.2301 USDT |
2.1823 USDT |
2.2460 USDT |
2.1978 USDT |
| 2023-04-26 |
2.2641 USDT |
4,243,504.6524 TON |
2.2897 USDT |
2.2010 USDT |
2.2942 USDT |
2.2294 USDT |
| 2023-04-25 |
2.2853 USDT |
4,081,427.8262 TON |
2.2965 USDT |
2.2460 USDT |
2.3094 USDT |
2.2903 USDT |
| 2023-04-24 |
2.3004 USDT |
4,403,111.0340 TON |
2.3299 USDT |
2.2698 USDT |
2.3388 USDT |
2.2966 USDT |
| 2023-04-23 |
2.3108 USDT |
3,699,144.7333 TON |
2.3097 USDT |
2.2948 USDT |
2.3426 USDT |
2.3296 USDT |
| 2023-04-22 |
2.2859 USDT |
3,191,825.6422 TON |
2.2613 USDT |
2.2473 USDT |
2.3086 USDT |
2.2949 USDT |
| 2023-04-21 |
2.2791 USDT |
3,680,719.0787 TON |
2.2687 USDT |
2.2405 USDT |
2.3276 USDT |
2.2588 USDT |
| 2023-04-20 |
2.2638 USDT |
3,885,788.4789 TON |
2.2708 USDT |
2.2341 USDT |
2.3019 USDT |
2.2758 USDT |
| 2023-04-19 |
2.2784 USDT |
4,149,055.2748 TON |
2.3139 USDT |
2.2088 USDT |
2.3284 USDT |
2.2700 USDT |
| 2023-04-18 |
2.3008 USDT |
4,003,932.3469 TON |
2.2964 USDT |
2.2808 USDT |
2.3293 USDT |
2.3137 USDT |
| 2023-04-17 |
2.3142 USDT |
3,498,434.6560 TON |
2.3576 USDT |
2.2692 USDT |
2.3634 USDT |
2.3013 USDT |
| 2023-04-16 |
2.3524 USDT |
3,225,590.9138 TON |
2.3468 USDT |
2.3330 USDT |
2.3822 USDT |
2.3713 USDT |
| 2023-04-15 |
2.3396 USDT |
3,740,665.4981 TON |
2.3370 USDT |
2.2980 USDT |
2.3689 USDT |
2.3400 USDT |
| 2023-04-14 |
2.2745 USDT |
3,772,307.1022 TON |
2.2655 USDT |
2.2465 USDT |
2.3177 USDT |
2.2893 USDT |
| 2023-04-13 |
2.2136 USDT |
3,560,571.1443 TON |
2.1913 USDT |
2.1830 USDT |
2.2687 USDT |
2.2600 USDT |
| 2023-04-12 |
2.1794 USDT |
6,381,152.3756 TON |
2.2224 USDT |
2.0690 USDT |
2.2226 USDT |
2.2006 USDT |
| 2023-04-11 |
2.2132 USDT |
11,669,321.7776 TON |
2.2081 USDT |
2.1877 USDT |
2.2381 USDT |
2.2260 USDT |
| 2023-04-10 |
2.2011 USDT |
9,225,644.8538 TON |
2.2256 USDT |
2.1656 USDT |
2.2333 USDT |
2.2057 USDT |
| 2023-04-09 |
2.2303 USDT |
10,797,492.0288 TON |
2.2172 USDT |
2.2100 USDT |
2.2500 USDT |
2.2371 USDT |
| 2023-04-08 |
2.2202 USDT |
2,203,872.9080 TON |
2.2397 USDT |
2.2000 USDT |
2.2679 USDT |
2.2168 USDT |
| 2023-04-07 |
2.2351 USDT |
5,718,698.0704 TON |
2.2607 USDT |
2.1965 USDT |
2.2770 USDT |
2.2412 USDT |
| 2023-04-06 |
2.2849 USDT |
2,513,978.3550 TON |
2.3217 USDT |
2.2531 USDT |
2.3250 USDT |
2.2575 USDT |
| 2023-04-05 |
2.3022 USDT |
3,285,102.9398 TON |
2.2674 USDT |
2.2649 USDT |
2.3375 USDT |
2.3178 USDT |
| 2023-04-04 |
2.2614 USDT |
3,364,633.2176 TON |
2.2472 USDT |
2.2250 USDT |
2.3007 USDT |
2.2675 USDT |
| 2023-04-03 |
2.2298 USDT |
3,468,272.2291 TON |
2.2635 USDT |
2.1779 USDT |
2.2653 USDT |
2.2277 USDT |