Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
5.5032 USDT |
821,450.6303 TON |
5.4864 USDT |
5.4095 USDT |
5.5950 USDT |
5.5036 USDT |
| 2024-09-16 |
5.4739 USDT |
630,631.1733 TON |
5.5546 USDT |
5.3706 USDT |
5.6005 USDT |
5.4730 USDT |
| 2024-09-15 |
5.6386 USDT |
804,639.1259 TON |
5.6759 USDT |
5.5410 USDT |
5.7621 USDT |
5.5911 USDT |
| 2024-09-14 |
5.7214 USDT |
541,847.7697 TON |
5.7795 USDT |
5.6500 USDT |
5.8332 USDT |
5.6874 USDT |
| 2024-09-13 |
5.7053 USDT |
855,334.5623 TON |
5.5817 USDT |
5.4762 USDT |
5.8843 USDT |
5.8265 USDT |
| 2024-09-12 |
5.4925 USDT |
1,040,035.6866 TON |
5.3870 USDT |
5.3394 USDT |
5.6799 USDT |
5.5943 USDT |
| 2024-09-11 |
5.2941 USDT |
1,146,844.9591 TON |
5.5339 USDT |
5.1585 USDT |
5.5509 USDT |
5.3750 USDT |
| 2024-09-10 |
5.3033 USDT |
782,582.6977 TON |
5.2199 USDT |
5.1699 USDT |
5.4791 USDT |
5.4529 USDT |
| 2024-09-09 |
5.0667 USDT |
1,022,400.8511 TON |
4.8949 USDT |
4.8725 USDT |
5.2620 USDT |
5.2610 USDT |
| 2024-09-08 |
4.7668 USDT |
661,828.1592 TON |
4.6692 USDT |
4.6466 USDT |
4.9439 USDT |
4.9207 USDT |
| 2024-09-07 |
4.6346 USDT |
366,824.8850 TON |
4.6571 USDT |
4.5793 USDT |
4.6907 USDT |
4.6240 USDT |
| 2024-09-06 |
4.7525 USDT |
1,239,022.3803 TON |
4.8108 USDT |
4.4435 USDT |
4.9095 USDT |
4.5167 USDT |
| 2024-09-05 |
4.7083 USDT |
1,319,117.5190 TON |
4.6261 USDT |
4.5154 USDT |
4.9180 USDT |
4.8079 USDT |
| 2024-09-04 |
4.6827 USDT |
1,736,295.1870 TON |
4.8879 USDT |
4.5601 USDT |
4.9236 USDT |
4.6373 USDT |
| 2024-09-03 |
5.0736 USDT |
1,206,150.0184 TON |
5.2185 USDT |
4.8571 USDT |
5.2979 USDT |
4.9309 USDT |
| 2024-09-02 |
5.1735 USDT |
1,342,257.4732 TON |
5.1833 USDT |
5.0800 USDT |
5.2462 USDT |
5.2188 USDT |
| 2024-09-01 |
5.3199 USDT |
656,662.8331 TON |
5.4206 USDT |
5.2082 USDT |
5.4561 USDT |
5.2826 USDT |
| 2024-08-31 |
5.3569 USDT |
792,130.0871 TON |
5.3745 USDT |
5.2773 USDT |
5.4342 USDT |
5.4005 USDT |
| 2024-08-30 |
5.3718 USDT |
1,094,578.8751 TON |
5.4541 USDT |
5.2561 USDT |
5.5129 USDT |
5.3703 USDT |
| 2024-08-29 |
5.5490 USDT |
1,297,185.3848 TON |
5.5222 USDT |
5.3590 USDT |
5.6546 USDT |
5.3842 USDT |
| 2024-08-28 |
5.5217 USDT |
5,034,272.2332 TON |
5.4360 USDT |
5.1130 USDT |
5.9995 USDT |
5.4484 USDT |
| 2024-08-27 |
5.4148 USDT |
3,051,033.4998 TON |
5.1293 USDT |
5.1293 USDT |
5.6649 USDT |
5.4338 USDT |
| 2024-08-26 |
5.4602 USDT |
4,260,465.3042 TON |
5.7694 USDT |
5.0120 USDT |
5.8289 USDT |
5.0875 USDT |
| 2024-08-25 |
5.6905 USDT |
6,313,297.1852 TON |
5.9224 USDT |
5.2324 USDT |
5.9928 USDT |
5.8602 USDT |
| 2024-08-24 |
6.0336 USDT |
4,235,661.4177 TON |
6.7040 USDT |
5.4572 USDT |
6.8767 USDT |
5.5628 USDT |
| 2024-08-23 |
6.6076 USDT |
495,598.6350 TON |
6.5041 USDT |
6.4951 USDT |
6.7600 USDT |
6.7404 USDT |
| 2024-08-22 |
6.5235 USDT |
805,766.6129 TON |
6.4957 USDT |
6.4320 USDT |
6.5976 USDT |
6.5007 USDT |
| 2024-08-21 |
6.6529 USDT |
966,023.7990 TON |
6.6654 USDT |
6.4801 USDT |
6.7685 USDT |
6.4998 USDT |
| 2024-08-20 |
6.7641 USDT |
633,035.2604 TON |
6.8321 USDT |
6.5927 USDT |
6.9291 USDT |
6.7298 USDT |
| 2024-08-19 |
6.8571 USDT |
739,214.8390 TON |
6.8861 USDT |
6.7183 USDT |
7.0675 USDT |
6.8199 USDT |
| 2024-08-18 |
6.6582 USDT |
708,710.3495 TON |
6.4391 USDT |
6.4112 USDT |
7.0274 USDT |
7.0255 USDT |
| 2024-08-17 |
6.4735 USDT |
352,570.6728 TON |
6.5392 USDT |
6.3951 USDT |
6.5804 USDT |
6.4390 USDT |