Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
2.2493 USDT |
2,984,248.3362 TON |
2.2566 USDT |
2.2250 USDT |
2.2734 USDT |
2.2661 USDT |
| 2023-03-31 |
2.1320 USDT |
3,509,780.3067 TON |
2.0873 USDT |
2.0757 USDT |
2.2800 USDT |
2.2763 USDT |
| 2023-03-30 |
2.0825 USDT |
2,094,095.2813 TON |
2.1222 USDT |
2.0595 USDT |
2.1435 USDT |
2.0870 USDT |
| 2023-03-29 |
2.1177 USDT |
2,775,445.5825 TON |
2.1157 USDT |
2.0691 USDT |
2.1938 USDT |
2.1242 USDT |
| 2023-03-28 |
2.0696 USDT |
3,255,000.6253 TON |
2.0879 USDT |
2.0332 USDT |
2.1287 USDT |
2.1183 USDT |
| 2023-03-27 |
2.1278 USDT |
3,448,011.5953 TON |
2.1194 USDT |
2.0700 USDT |
2.1633 USDT |
2.0949 USDT |
| 2023-03-26 |
2.0933 USDT |
3,653,906.2690 TON |
2.0907 USDT |
2.0510 USDT |
2.1314 USDT |
2.1025 USDT |
| 2023-03-25 |
2.0846 USDT |
1,607,604.9563 TON |
2.0937 USDT |
1.9680 USDT |
2.1448 USDT |
2.0932 USDT |
| 2023-03-24 |
2.0892 USDT |
929,269.9909 TON |
2.1800 USDT |
1.9237 USDT |
2.1833 USDT |
2.1161 USDT |
| 2023-03-23 |
2.1548 USDT |
4,111,006.0302 TON |
2.3765 USDT |
1.8677 USDT |
2.3808 USDT |
2.1637 USDT |
| 2023-03-22 |
2.4100 USDT |
2,034,519.0413 TON |
2.4044 USDT |
2.3655 USDT |
2.4550 USDT |
2.3742 USDT |
| 2023-03-21 |
2.3854 USDT |
2,178,687.4767 TON |
2.3815 USDT |
2.3663 USDT |
2.4132 USDT |
2.4000 USDT |
| 2023-03-20 |
2.3697 USDT |
2,225,408.2714 TON |
2.3872 USDT |
2.3481 USDT |
2.3961 USDT |
2.3867 USDT |
| 2023-03-19 |
2.3876 USDT |
2,900,361.6867 TON |
2.4014 USDT |
2.3442 USDT |
2.4291 USDT |
2.3864 USDT |
| 2023-03-18 |
2.4517 USDT |
2,183,566.7598 TON |
2.4588 USDT |
2.4126 USDT |
2.4834 USDT |
2.4131 USDT |
| 2023-03-17 |
2.4510 USDT |
2,554,841.1431 TON |
2.4320 USDT |
2.4119 USDT |
2.4860 USDT |
2.4564 USDT |
| 2023-03-16 |
2.4467 USDT |
2,465,514.9673 TON |
2.4551 USDT |
2.4026 USDT |
2.4849 USDT |
2.4362 USDT |
| 2023-03-15 |
2.4267 USDT |
2,859,623.5549 TON |
2.4273 USDT |
2.3776 USDT |
2.4620 USDT |
2.4500 USDT |
| 2023-03-14 |
2.4316 USDT |
2,481,544.6814 TON |
2.4082 USDT |
2.3940 USDT |
2.5800 USDT |
2.4360 USDT |
| 2023-03-13 |
2.3805 USDT |
2,527,273.8536 TON |
2.3577 USDT |
2.3332 USDT |
2.4153 USDT |
2.4067 USDT |
| 2023-03-12 |
2.2584 USDT |
2,336,001.0857 TON |
2.2375 USDT |
2.2005 USDT |
2.3575 USDT |
2.3517 USDT |
| 2023-03-11 |
2.2407 USDT |
2,561,740.8416 TON |
2.2271 USDT |
2.2000 USDT |
2.3114 USDT |
2.2308 USDT |
| 2023-03-10 |
2.2700 USDT |
2,695,121.7886 TON |
2.3213 USDT |
2.2128 USDT |
2.3443 USDT |
2.2308 USDT |
| 2023-03-09 |
2.3570 USDT |
2,836,520.7479 TON |
2.3688 USDT |
2.2605 USDT |
2.4372 USDT |
2.3105 USDT |
| 2023-03-08 |
2.3184 USDT |
2,326,623.0208 TON |
2.3038 USDT |
2.2240 USDT |
2.3861 USDT |
2.3629 USDT |
| 2023-03-07 |
2.3324 USDT |
2,187,716.0593 TON |
2.3828 USDT |
2.2545 USDT |
2.4121 USDT |
2.2816 USDT |
| 2023-03-06 |
2.3890 USDT |
2,090,029.9384 TON |
2.3908 USDT |
2.3600 USDT |
2.4300 USDT |
2.3856 USDT |
| 2023-03-05 |
2.3511 USDT |
2,233,148.1653 TON |
2.3613 USDT |
2.3133 USDT |
2.3854 USDT |
2.3581 USDT |
| 2023-03-04 |
2.3934 USDT |
2,191,573.8432 TON |
2.3897 USDT |
2.3469 USDT |
2.4485 USDT |
2.3509 USDT |
| 2023-03-03 |
2.3796 USDT |
2,102,481.5918 TON |
2.4173 USDT |
2.3404 USDT |
2.4412 USDT |
2.3765 USDT |
| 2023-03-02 |
2.4636 USDT |
2,533,451.6273 TON |
2.5239 USDT |
2.4031 USDT |
2.5310 USDT |
2.4239 USDT |
| 2023-03-01 |
2.5299 USDT |
1,805,156.5196 TON |
2.5097 USDT |
2.4867 USDT |
2.5866 USDT |
2.5065 USDT |
| 2023-02-28 |
2.4921 USDT |
2,607,794.5537 TON |
2.4533 USDT |
2.4337 USDT |
2.5615 USDT |
2.5367 USDT |
| 2023-02-27 |
2.4229 USDT |
1,772,692.6520 TON |
2.4145 USDT |
2.4005 USDT |
2.4625 USDT |
2.4157 USDT |
| 2023-02-26 |
2.4073 USDT |
1,833,640.4093 TON |
2.3919 USDT |
2.3692 USDT |
2.5146 USDT |
2.4434 USDT |
| 2023-02-25 |
2.3549 USDT |
1,873,326.8700 TON |
2.3494 USDT |
2.3321 USDT |
2.3810 USDT |
2.3567 USDT |
| 2023-02-24 |
2.4161 USDT |
2,470,200.6546 TON |
2.4518 USDT |
2.3400 USDT |
2.4721 USDT |
2.3478 USDT |
| 2023-02-23 |
2.4762 USDT |
2,817,894.6439 TON |
2.4650 USDT |
2.4121 USDT |
2.6781 USDT |
2.4491 USDT |
| 2023-02-22 |
2.3771 USDT |
2,219,995.2792 TON |
2.3575 USDT |
2.3150 USDT |
2.4584 USDT |
2.4483 USDT |
| 2023-02-21 |
2.3673 USDT |
1,867,018.0143 TON |
2.3732 USDT |
2.3330 USDT |
2.4170 USDT |
2.3401 USDT |
| 2023-02-20 |
2.3357 USDT |
2,003,315.0851 TON |
2.3447 USDT |
2.3100 USDT |
2.3700 USDT |
2.3700 USDT |
| 2023-02-19 |
2.3466 USDT |
1,993,832.2191 TON |
2.3594 USDT |
2.3211 USDT |
2.3743 USDT |
2.3493 USDT |
| 2023-02-18 |
2.3364 USDT |
1,954,734.4499 TON |
2.3083 USDT |
2.3034 USDT |
2.3689 USDT |
2.3545 USDT |
| 2023-02-17 |
2.3153 USDT |
1,750,093.4303 TON |
2.3000 USDT |
2.2901 USDT |
2.3338 USDT |
2.3124 USDT |
| 2023-02-16 |
2.3474 USDT |
2,307,878.2006 TON |
2.3386 USDT |
2.3000 USDT |
2.3956 USDT |
2.3012 USDT |
| 2023-02-15 |
2.3016 USDT |
2,448,617.6260 TON |
2.2963 USDT |
2.2585 USDT |
2.3456 USDT |
2.3383 USDT |
| 2023-02-14 |
2.2930 USDT |
2,146,349.5505 TON |
2.3149 USDT |
2.2594 USDT |
2.3437 USDT |
2.2854 USDT |
| 2023-02-13 |
2.2917 USDT |
2,066,118.2605 TON |
2.3074 USDT |
2.2062 USDT |
2.3790 USDT |
2.2981 USDT |
| 2023-02-12 |
2.2430 USDT |
1,455,123.4870 TON |
2.2198 USDT |
2.2185 USDT |
2.2755 USDT |
2.2647 USDT |
| 2023-02-11 |
2.2010 USDT |
2,209,484.3799 TON |
2.1681 USDT |
2.1584 USDT |
2.2423 USDT |
2.2193 USDT |