Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
2.4341 USDT |
2,700,194.7414 TON |
2.4421 USDT |
2.4130 USDT |
2.4638 USDT |
2.4300 USDT |
| 2022-12-24 |
2.3863 USDT |
3,348,610.9527 TON |
2.3685 USDT |
2.3500 USDT |
2.5160 USDT |
2.4061 USDT |
| 2022-12-23 |
2.3978 USDT |
2,999,833.7744 TON |
2.3802 USDT |
2.3551 USDT |
2.4581 USDT |
2.3806 USDT |
| 2022-12-22 |
2.4592 USDT |
3,292,395.3540 TON |
2.5120 USDT |
2.3040 USDT |
2.5588 USDT |
2.3801 USDT |
| 2022-12-21 |
2.4938 USDT |
3,885,273.4929 TON |
2.3953 USDT |
2.3795 USDT |
2.6011 USDT |
2.5451 USDT |
| 2022-12-20 |
2.3804 USDT |
3,752,664.0632 TON |
2.2778 USDT |
2.2360 USDT |
2.4860 USDT |
2.3990 USDT |
| 2022-12-19 |
2.5668 USDT |
5,587,043.2500 TON |
2.6747 USDT |
2.2866 USDT |
2.8050 USDT |
2.2897 USDT |
| 2022-12-18 |
2.6203 USDT |
5,054,552.2777 TON |
2.5215 USDT |
2.5161 USDT |
2.8197 USDT |
2.6757 USDT |
| 2022-12-17 |
2.4406 USDT |
4,300,178.3034 TON |
2.3533 USDT |
2.3000 USDT |
2.5599 USDT |
2.5226 USDT |
| 2022-12-16 |
2.3481 USDT |
3,345,890.0938 TON |
2.2334 USDT |
2.2260 USDT |
2.4715 USDT |
2.4158 USDT |
| 2022-12-15 |
2.3948 USDT |
3,806,344.6388 TON |
2.4643 USDT |
2.2566 USDT |
2.5837 USDT |
2.3568 USDT |
| 2022-12-14 |
2.5440 USDT |
5,754,702.2934 TON |
2.3564 USDT |
2.3500 USDT |
2.9685 USDT |
2.4517 USDT |
| 2022-12-13 |
2.2656 USDT |
4,556,296.0858 TON |
2.0887 USDT |
2.0728 USDT |
2.4400 USDT |
2.3517 USDT |
| 2022-12-12 |
2.0497 USDT |
3,847,418.2256 TON |
2.0330 USDT |
1.9500 USDT |
2.1484 USDT |
2.0537 USDT |
| 2022-12-11 |
1.9229 USDT |
3,006,623.5750 TON |
1.8348 USDT |
1.8305 USDT |
2.0652 USDT |
2.0510 USDT |
| 2022-12-10 |
1.8458 USDT |
2,611,767.9907 TON |
1.8575 USDT |
1.8177 USDT |
1.8838 USDT |
1.8562 USDT |
| 2022-12-09 |
1.8298 USDT |
2,510,777.8333 TON |
1.8197 USDT |
1.7960 USDT |
1.8637 USDT |
1.8495 USDT |
| 2022-12-08 |
1.8290 USDT |
1,759,411.0460 TON |
1.8205 USDT |
1.8035 USDT |
1.8539 USDT |
1.8188 USDT |
| 2022-12-07 |
1.8447 USDT |
1,393,151.4238 TON |
1.7983 USDT |
1.7823 USDT |
1.8778 USDT |
1.8191 USDT |
| 2022-12-06 |
1.8078 USDT |
119,967.0195 TON |
1.8407 USDT |
1.7683 USDT |
1.8513 USDT |
1.7934 USDT |
| 2022-12-05 |
1.8174 USDT |
102,065.4004 TON |
1.8098 USDT |
1.7881 USDT |
1.8529 USDT |
1.8285 USDT |
| 2022-12-04 |
1.8082 USDT |
75,787.0129 TON |
1.7959 USDT |
1.7865 USDT |
1.8213 USDT |
1.8036 USDT |