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