Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
4.7442 USDT |
841,289.2327 TON |
4.6694 USDT |
4.6469 USDT |
4.8524 USDT |
4.7580 USDT |
| 2024-11-05 |
4.6147 USDT |
749,913.6695 TON |
4.6980 USDT |
4.5433 USDT |
4.7339 USDT |
4.6759 USDT |
| 2024-11-04 |
4.8004 USDT |
290,720.4156 TON |
4.8190 USDT |
4.7456 USDT |
4.9075 USDT |
4.7689 USDT |
| 2024-11-03 |
4.7647 USDT |
260,838.6645 TON |
4.8759 USDT |
4.6635 USDT |
4.8836 USDT |
4.8360 USDT |
| 2024-11-02 |
4.9222 USDT |
136,630.5446 TON |
4.8951 USDT |
4.8638 USDT |
4.9621 USDT |
4.8856 USDT |
| 2024-11-01 |
4.8886 USDT |
305,442.2482 TON |
4.8488 USDT |
4.7913 USDT |
4.9504 USDT |
4.9141 USDT |
| 2024-10-31 |
4.8794 USDT |
254,293.2275 TON |
4.9930 USDT |
4.7621 USDT |
5.0080 USDT |
4.7720 USDT |
| 2024-10-30 |
5.0168 USDT |
462,885.5921 TON |
5.0185 USDT |
4.9564 USDT |
5.0741 USDT |
5.0010 USDT |
| 2024-10-29 |
5.0482 USDT |
464,629.5069 TON |
5.0187 USDT |
4.9898 USDT |
5.1487 USDT |
5.0230 USDT |
| 2024-10-28 |
4.9915 USDT |
299,028.2592 TON |
4.9982 USDT |
4.9255 USDT |
5.0552 USDT |
5.0160 USDT |
| 2024-10-27 |
4.9372 USDT |
190,242.1590 TON |
4.9250 USDT |
4.9040 USDT |
4.9710 USDT |
4.9490 USDT |
| 2024-10-26 |
4.9117 USDT |
492,886.2107 TON |
4.7760 USDT |
4.7381 USDT |
5.0011 USDT |
4.9213 USDT |
| 2024-10-25 |
4.9349 USDT |
783,602.3896 TON |
5.1271 USDT |
4.5375 USDT |
5.1330 USDT |
4.7320 USDT |
| 2024-10-24 |
5.1523 USDT |
368,477.7723 TON |
5.1400 USDT |
5.1000 USDT |
5.1848 USDT |
5.1521 USDT |
| 2024-10-23 |
5.1497 USDT |
460,010.7301 TON |
5.2239 USDT |
5.0158 USDT |
5.2332 USDT |
5.1250 USDT |
| 2024-10-22 |
5.2301 USDT |
370,689.6995 TON |
5.1936 USDT |
5.1477 USDT |
5.2869 USDT |
5.2331 USDT |
| 2024-10-21 |
5.2846 USDT |
520,556.4206 TON |
5.3587 USDT |
5.1674 USDT |
5.4148 USDT |
5.2370 USDT |
| 2024-10-20 |
5.2902 USDT |
428,996.6697 TON |
5.2690 USDT |
5.2450 USDT |
5.3403 USDT |
5.3230 USDT |
| 2024-10-19 |
5.2568 USDT |
284,172.6834 TON |
5.2492 USDT |
5.2234 USDT |
5.2844 USDT |
5.2543 USDT |
| 2024-10-18 |
5.2168 USDT |
458,515.3179 TON |
5.1829 USDT |
5.1763 USDT |
5.2575 USDT |
5.2332 USDT |
| 2024-10-17 |
5.1738 USDT |
490,974.9522 TON |
5.2286 USDT |
5.1034 USDT |
5.2620 USDT |
5.1623 USDT |
| 2024-10-16 |
5.2454 USDT |
368,500.2587 TON |
5.2255 USDT |
5.1711 USDT |
5.3003 USDT |
5.2517 USDT |
| 2024-10-15 |
5.2455 USDT |
423,975.1684 TON |
5.3220 USDT |
5.1237 USDT |
5.3410 USDT |
5.2076 USDT |
| 2024-10-14 |
5.2885 USDT |
433,787.4388 TON |
5.1932 USDT |
5.1599 USDT |
5.3696 USDT |
5.3244 USDT |
| 2024-10-13 |
5.2217 USDT |
357,677.8434 TON |
5.2442 USDT |
5.1500 USDT |
5.3109 USDT |
5.1776 USDT |
| 2024-10-12 |
5.2643 USDT |
382,588.9836 TON |
5.2101 USDT |
5.1946 USDT |
5.3125 USDT |
5.2865 USDT |
| 2024-10-11 |
5.2075 USDT |
291,703.6558 TON |
5.1397 USDT |
5.1232 USDT |
5.2654 USDT |
5.2216 USDT |
| 2024-10-10 |
5.0679 USDT |
137,955.6804 TON |
5.0666 USDT |
5.0013 USDT |
5.1202 USDT |
5.0136 USDT |
| 2024-10-09 |
5.1873 USDT |
371,750.1868 TON |
5.1989 USDT |
5.1109 USDT |
5.2435 USDT |
5.1766 USDT |
| 2024-10-08 |
5.2025 USDT |
531,573.7847 TON |
5.1975 USDT |
5.1406 USDT |
5.2714 USDT |
5.1959 USDT |
| 2024-10-07 |
5.2856 USDT |
576,032.9754 TON |
5.3138 USDT |
5.1927 USDT |
5.3848 USDT |
5.2210 USDT |
| 2024-10-06 |
5.2406 USDT |
744,874.1781 TON |
5.2333 USDT |
5.1700 USDT |
5.3336 USDT |
5.3121 USDT |
| 2024-10-05 |
5.3564 USDT |
556,017.5014 TON |
5.4034 USDT |
5.2874 USDT |
5.4284 USDT |
5.2911 USDT |
| 2024-10-04 |
5.3638 USDT |
642,981.9459 TON |
5.3350 USDT |
5.3079 USDT |
5.4208 USDT |
5.4002 USDT |
| 2024-10-03 |
5.2558 USDT |
787,953.7048 TON |
5.2909 USDT |
5.1405 USDT |
5.3373 USDT |
5.3180 USDT |
| 2024-10-02 |
5.4177 USDT |
506,823.1301 TON |
5.3755 USDT |
5.3049 USDT |
5.5113 USDT |
5.3115 USDT |
| 2024-10-01 |
5.6682 USDT |
695,100.9412 TON |
5.7105 USDT |
5.3261 USDT |
5.8468 USDT |
5.4663 USDT |
| 2024-09-30 |
5.8051 USDT |
364,738.5140 TON |
5.8471 USDT |
5.7134 USDT |
5.8731 USDT |
5.8442 USDT |
| 2024-09-29 |
5.8243 USDT |
435,423.7875 TON |
5.8881 USDT |
5.7351 USDT |
5.9100 USDT |
5.8164 USDT |
| 2024-09-28 |
5.9104 USDT |
457,525.6143 TON |
5.9793 USDT |
5.8150 USDT |
6.0690 USDT |
5.8473 USDT |
| 2024-09-27 |
5.9630 USDT |
1,006,540.8080 TON |
5.7936 USDT |
5.7170 USDT |
6.1357 USDT |
6.0278 USDT |
| 2024-09-26 |
5.7943 USDT |
993,307.9599 TON |
5.7366 USDT |
5.6280 USDT |
5.9376 USDT |
5.7856 USDT |
| 2024-09-25 |
5.6856 USDT |
850,544.6219 TON |
5.6160 USDT |
5.5577 USDT |
5.8200 USDT |
5.7424 USDT |
| 2024-09-24 |
5.5797 USDT |
676,664.6397 TON |
5.6433 USDT |
5.4623 USDT |
5.6522 USDT |
5.6191 USDT |
| 2024-09-23 |
5.6513 USDT |
1,341,062.6269 TON |
5.6217 USDT |
5.5450 USDT |
5.7251 USDT |
5.6069 USDT |
| 2024-09-22 |
5.5869 USDT |
724,548.6455 TON |
5.6753 USDT |
5.5034 USDT |
5.7266 USDT |
5.6027 USDT |
| 2024-09-21 |
5.5696 USDT |
497,120.6128 TON |
5.5851 USDT |
5.4501 USDT |
5.7096 USDT |
5.6409 USDT |
| 2024-09-20 |
5.6672 USDT |
724,638.7194 TON |
5.6835 USDT |
5.5636 USDT |
5.8040 USDT |
5.6018 USDT |
| 2024-09-19 |
5.7295 USDT |
947,768.5054 TON |
5.6418 USDT |
5.6052 USDT |
5.8127 USDT |
5.7002 USDT |
| 2024-09-18 |
5.5158 USDT |
647,906.0418 TON |
5.5244 USDT |
5.4268 USDT |
5.5770 USDT |
5.5770 USDT |