Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
1.7878 USDT |
105,956.5778 TON |
1.7879 USDT |
1.7700 USDT |
1.8100 USDT |
1.7967 USDT |
| 2022-12-02 |
1.7886 USDT |
95,148.3783 TON |
1.8003 USDT |
1.7512 USDT |
1.8090 USDT |
1.7813 USDT |
| 2022-12-01 |
1.7734 USDT |
168,295.4073 TON |
1.7532 USDT |
1.7300 USDT |
1.8087 USDT |
1.7995 USDT |
| 2022-11-30 |
1.8038 USDT |
330,026.0063 TON |
1.7189 USDT |
1.7050 USDT |
1.9085 USDT |
1.8178 USDT |
| 2022-11-29 |
1.7135 USDT |
95,499.3934 TON |
1.7092 USDT |
1.7006 USDT |
1.7486 USDT |
1.7073 USDT |
| 2022-11-28 |
1.7470 USDT |
151,368.6313 TON |
1.7158 USDT |
1.6955 USDT |
1.8500 USDT |
1.7071 USDT |
| 2022-11-27 |
1.7250 USDT |
42,268.6531 TON |
1.7173 USDT |
1.7061 USDT |
1.7500 USDT |
1.7164 USDT |
| 2022-11-26 |
1.7143 USDT |
52,610.8380 TON |
1.7130 USDT |
1.6936 USDT |
1.7334 USDT |
1.7108 USDT |
| 2022-11-25 |
1.7113 USDT |
112,641.8214 TON |
1.7406 USDT |
1.6646 USDT |
1.7431 USDT |
1.7117 USDT |
| 2022-11-24 |
1.7465 USDT |
146,646.6092 TON |
1.7554 USDT |
1.7073 USDT |
1.8116 USDT |
1.7499 USDT |
| 2022-11-23 |
1.7413 USDT |
85,242.1258 TON |
1.7364 USDT |
1.7202 USDT |
1.7699 USDT |
1.7517 USDT |
| 2022-11-22 |
1.7134 USDT |
148,964.1766 TON |
1.7134 USDT |
1.5845 USDT |
1.7500 USDT |
1.7301 USDT |
| 2022-11-21 |
1.7446 USDT |
116,959.2310 TON |
1.7211 USDT |
1.6963 USDT |
1.7931 USDT |
1.7462 USDT |
| 2022-11-20 |
1.7419 USDT |
124,569.2128 TON |
1.7390 USDT |
1.6968 USDT |
1.7875 USDT |
1.7190 USDT |
| 2022-11-19 |
1.7745 USDT |
155,457.7173 TON |
1.7827 USDT |
1.7113 USDT |
1.8075 USDT |
1.7190 USDT |
| 2022-11-18 |
1.7666 USDT |
189,584.4012 TON |
1.7890 USDT |
1.6639 USDT |
1.8361 USDT |
1.7955 USDT |
| 2022-11-17 |
1.7610 USDT |
160,875.2237 TON |
1.7315 USDT |
1.6909 USDT |
1.8280 USDT |
1.7988 USDT |
| 2022-11-16 |
1.7345 USDT |
162,519.8053 TON |
1.6912 USDT |
1.6770 USDT |
1.7929 USDT |
1.7690 USDT |
| 2022-11-15 |
1.6762 USDT |
165,078.1427 TON |
1.6799 USDT |
1.6311 USDT |
1.7202 USDT |
1.6832 USDT |
| 2022-11-14 |
1.6367 USDT |
270,965.0196 TON |
1.6531 USDT |
1.5600 USDT |
1.7367 USDT |
1.6789 USDT |
| 2022-11-13 |
1.6182 USDT |
168,774.2408 TON |
1.5478 USDT |
1.5478 USDT |
1.7130 USDT |
1.6658 USDT |
| 2022-11-12 |
1.4888 USDT |
185,247.0838 TON |
1.5340 USDT |
1.4270 USDT |
1.5517 USDT |
1.4751 USDT |
| 2022-11-11 |
1.5692 USDT |
103,762.6350 TON |
1.5897 USDT |
1.5014 USDT |
1.6202 USDT |
1.5087 USDT |
| 2022-11-10 |
1.4430 USDT |
310,122.5988 TON |
1.3300 USDT |
1.3291 USDT |
1.5858 USDT |
1.5758 USDT |
| 2022-11-09 |
1.5800 USDT |
141,303.3491 TON |
1.6322 USDT |
1.5408 USDT |
1.6388 USDT |
1.5474 USDT |
| 2022-11-08 |
1.6475 USDT |
249,930.4116 TON |
1.7864 USDT |
1.5695 USDT |
1.7864 USDT |
1.6696 USDT |
| 2022-11-07 |
1.6379 USDT |
226,897.0820 TON |
1.6309 USDT |
1.5342 USDT |
1.7712 USDT |
1.7141 USDT |
| 2022-11-06 |
1.7176 USDT |
190,449.7669 TON |
1.6931 USDT |
1.6767 USDT |
1.7779 USDT |
1.6990 USDT |
| 2022-11-05 |
1.6650 USDT |
209,171.2662 TON |
1.6806 USDT |
1.6209 USDT |
1.6980 USDT |
1.6910 USDT |
| 2022-11-04 |
1.6429 USDT |
145,222.7762 TON |
1.6094 USDT |
1.5806 USDT |
1.7100 USDT |
1.6761 USDT |
| 2022-11-03 |
1.6174 USDT |
232,413.4523 TON |
1.5653 USDT |
1.5540 USDT |
1.6626 USDT |
1.6230 USDT |