Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |