Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
2.1278 USDT |
2,223,635.8152 TON |
2.1963 USDT |
1.9974 USDT |
2.2020 USDT |
2.1220 USDT |
| 2023-02-09 |
2.2699 USDT |
2,172,972.4775 TON |
2.2941 USDT |
2.2425 USDT |
2.3110 USDT |
2.2624 USDT |
| 2023-02-08 |
2.3237 USDT |
2,231,580.2197 TON |
2.3638 USDT |
2.2581 USDT |
2.3881 USDT |
2.2748 USDT |
| 2023-02-07 |
2.3401 USDT |
2,958,183.3675 TON |
2.2750 USDT |
2.2700 USDT |
2.4230 USDT |
2.3587 USDT |
| 2023-02-06 |
2.2817 USDT |
2,488,304.2757 TON |
2.3061 USDT |
2.2450 USDT |
2.3996 USDT |
2.2852 USDT |
| 2023-02-05 |
2.3190 USDT |
2,237,505.8564 TON |
2.3161 USDT |
2.2702 USDT |
2.3699 USDT |
2.2740 USDT |
| 2023-02-04 |
2.3365 USDT |
2,290,396.8632 TON |
2.3744 USDT |
2.3114 USDT |
2.3778 USDT |
2.3170 USDT |
| 2023-02-03 |
2.3574 USDT |
2,660,446.7492 TON |
2.3700 USDT |
2.3189 USDT |
2.3932 USDT |
2.3743 USDT |
| 2023-02-02 |
2.4341 USDT |
2,800,073.0462 TON |
2.3940 USDT |
2.3441 USDT |
2.4959 USDT |
2.3441 USDT |
| 2023-02-01 |
2.3139 USDT |
3,098,260.4461 TON |
2.3085 USDT |
2.2589 USDT |
2.4287 USDT |
2.3891 USDT |
| 2023-01-31 |
2.2975 USDT |
3,530,043.3558 TON |
2.2754 USDT |
2.2447 USDT |
2.3314 USDT |
2.2843 USDT |
| 2023-01-30 |
2.3593 USDT |
3,845,988.1957 TON |
2.4699 USDT |
2.2232 USDT |
2.4880 USDT |
2.2671 USDT |
| 2023-01-29 |
2.4819 USDT |
3,563,480.0692 TON |
2.4993 USDT |
2.4301 USDT |
2.5590 USDT |
2.4602 USDT |
| 2023-01-28 |
2.5469 USDT |
3,599,018.2765 TON |
2.5556 USDT |
2.4740 USDT |
2.6493 USDT |
2.4935 USDT |
| 2023-01-27 |
2.4512 USDT |
3,486,962.2757 TON |
2.3903 USDT |
2.3735 USDT |
2.5305 USDT |
2.5158 USDT |
| 2023-01-26 |
2.3547 USDT |
3,577,995.3431 TON |
2.3341 USDT |
2.3185 USDT |
2.3933 USDT |
2.3901 USDT |
| 2023-01-25 |
2.2632 USDT |
2,916,573.2155 TON |
2.2799 USDT |
2.2259 USDT |
2.2930 USDT |
2.2878 USDT |
| 2023-01-24 |
2.3015 USDT |
2,896,714.5258 TON |
2.2983 USDT |
2.2800 USDT |
2.3200 USDT |
2.3083 USDT |
| 2023-01-23 |
2.2866 USDT |
3,402,853.0834 TON |
2.2734 USDT |
2.2564 USDT |
2.3175 USDT |
2.2990 USDT |
| 2023-01-22 |
2.2696 USDT |
3,011,706.6743 TON |
2.2671 USDT |
2.2468 USDT |
2.2991 USDT |
2.2758 USDT |
| 2023-01-21 |
2.2850 USDT |
3,165,122.1793 TON |
2.3057 USDT |
2.2477 USDT |
2.3259 USDT |
2.3137 USDT |
| 2023-01-20 |
2.2324 USDT |
3,225,301.9632 TON |
2.2480 USDT |
2.1954 USDT |
2.2891 USDT |
2.2712 USDT |
| 2023-01-19 |
2.2399 USDT |
3,183,735.5204 TON |
2.2234 USDT |
2.2000 USDT |
2.2951 USDT |
2.2440 USDT |
| 2023-01-18 |
2.3321 USDT |
3,679,909.2286 TON |
2.3437 USDT |
2.2242 USDT |
2.4028 USDT |
2.2317 USDT |
| 2023-01-17 |
2.3194 USDT |
2,962,824.5213 TON |
2.3080 USDT |
2.2800 USDT |
2.3844 USDT |
2.3680 USDT |
| 2023-01-16 |
2.3135 USDT |
3,448,446.5278 TON |
2.3111 USDT |
2.2749 USDT |
2.3615 USDT |
2.3116 USDT |
| 2023-01-15 |
2.2615 USDT |
3,063,971.6761 TON |
2.2746 USDT |
2.2212 USDT |
2.3017 USDT |
2.3013 USDT |
| 2023-01-14 |
2.2774 USDT |
3,851,647.7313 TON |
2.2154 USDT |
2.2026 USDT |
2.3911 USDT |
2.2955 USDT |
| 2023-01-13 |
2.1757 USDT |
3,576,241.3603 TON |
2.1791 USDT |
2.1543 USDT |
2.2147 USDT |
2.2106 USDT |
| 2023-01-12 |
2.1802 USDT |
3,714,557.4568 TON |
2.1902 USDT |
2.1407 USDT |
2.2093 USDT |
2.1800 USDT |
| 2023-01-11 |
2.1229 USDT |
3,395,070.7972 TON |
2.1212 USDT |
2.0914 USDT |
2.1859 USDT |
2.1687 USDT |
| 2023-01-10 |
2.1497 USDT |
3,108,101.1451 TON |
2.2108 USDT |
2.1021 USDT |
2.2139 USDT |
2.1419 USDT |
| 2023-01-09 |
2.2388 USDT |
3,695,441.1693 TON |
2.1816 USDT |
2.1739 USDT |
2.2750 USDT |
2.2108 USDT |
| 2023-01-08 |
2.1666 USDT |
3,580,730.4727 TON |
2.1452 USDT |
2.1403 USDT |
2.1990 USDT |
2.1762 USDT |
| 2023-01-07 |
2.1567 USDT |
2,772,099.0009 TON |
2.1644 USDT |
2.1385 USDT |
2.1776 USDT |
2.1551 USDT |
| 2023-01-06 |
2.1574 USDT |
3,249,593.7874 TON |
2.1853 USDT |
2.1171 USDT |
2.1923 USDT |
2.1615 USDT |
| 2023-01-05 |
2.1972 USDT |
2,667,275.5920 TON |
2.2408 USDT |
2.1635 USDT |
2.2408 USDT |
2.1739 USDT |
| 2023-01-04 |
2.2197 USDT |
3,243,744.4023 TON |
2.2141 USDT |
2.1926 USDT |
2.2619 USDT |
2.2296 USDT |
| 2023-01-03 |
2.1841 USDT |
3,443,755.4222 TON |
2.2412 USDT |
2.1233 USDT |
2.2465 USDT |
2.1936 USDT |
| 2023-01-02 |
2.2293 USDT |
3,305,939.1031 TON |
2.3066 USDT |
2.0673 USDT |
2.3156 USDT |
2.1869 USDT |
| 2023-01-01 |
2.2524 USDT |
3,174,866.1521 TON |
2.1811 USDT |
2.1609 USDT |
2.3594 USDT |
2.3125 USDT |
| 2022-12-31 |
2.1309 USDT |
3,084,139.6400 TON |
2.1023 USDT |
2.0704 USDT |
2.1984 USDT |
2.1902 USDT |
| 2022-12-30 |
2.0633 USDT |
3,273,118.9606 TON |
2.1138 USDT |
2.0033 USDT |
2.1200 USDT |
2.1183 USDT |
| 2022-12-29 |
2.0273 USDT |
3,400,352.7451 TON |
1.9555 USDT |
1.9327 USDT |
2.2147 USDT |
2.0824 USDT |
| 2022-12-28 |
2.0749 USDT |
3,398,241.2354 TON |
2.1613 USDT |
2.0041 USDT |
2.1620 USDT |
2.0176 USDT |
| 2022-12-27 |
2.2726 USDT |
2,907,584.9473 TON |
2.3004 USDT |
2.1200 USDT |
2.3295 USDT |
2.1587 USDT |
| 2022-12-26 |
2.3893 USDT |
2,760,365.6764 TON |
2.4169 USDT |
2.3237 USDT |
2.4500 USDT |
2.3644 USDT |