Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
6.3372 USDT |
387,454.8216 TON |
6.2688 USDT |
6.1869 USDT |
6.4781 USDT |
6.4161 USDT |
| 2024-08-12 |
6.3441 USDT |
1,040,905.0237 TON |
6.2096 USDT |
6.0600 USDT |
6.6281 USDT |
6.2673 USDT |
| 2024-08-11 |
6.4152 USDT |
739,778.2013 TON |
6.6738 USDT |
6.1495 USDT |
6.7237 USDT |
6.1987 USDT |
| 2024-08-10 |
6.7059 USDT |
756,191.1437 TON |
6.6195 USDT |
6.5939 USDT |
6.8431 USDT |
6.6970 USDT |
| 2024-08-09 |
6.4802 USDT |
1,747,658.2798 TON |
6.2150 USDT |
6.0820 USDT |
6.8130 USDT |
6.5710 USDT |
| 2024-08-08 |
6.1576 USDT |
2,486,060.0446 TON |
5.4459 USDT |
5.3888 USDT |
6.4212 USDT |
6.1450 USDT |
| 2024-08-07 |
5.5932 USDT |
701,135.9718 TON |
5.7511 USDT |
5.3440 USDT |
5.8257 USDT |
5.4373 USDT |
| 2024-08-06 |
5.5694 USDT |
780,286.6261 TON |
5.2709 USDT |
5.2660 USDT |
5.8362 USDT |
5.7809 USDT |
| 2024-08-05 |
5.2938 USDT |
3,110,061.3625 TON |
6.0088 USDT |
4.8100 USDT |
6.0405 USDT |
5.1742 USDT |
| 2024-08-04 |
5.9811 USDT |
644,493.2786 TON |
5.9736 USDT |
5.7618 USDT |
6.1892 USDT |
6.1130 USDT |
| 2024-08-03 |
6.0908 USDT |
534,957.8855 TON |
6.1811 USDT |
5.9081 USDT |
6.2039 USDT |
5.9358 USDT |
| 2024-08-02 |
6.4527 USDT |
894,739.6548 TON |
6.7416 USDT |
6.1788 USDT |
6.7485 USDT |
6.2056 USDT |
| 2024-08-01 |
6.7610 USDT |
442,789.1779 TON |
6.7540 USDT |
6.6275 USDT |
6.8880 USDT |
6.7366 USDT |
| 2024-07-31 |
6.8098 USDT |
515,637.9241 TON |
6.7340 USDT |
6.7080 USDT |
6.8914 USDT |
6.7554 USDT |
| 2024-07-30 |
6.6532 USDT |
489,289.4405 TON |
6.6216 USDT |
6.5880 USDT |
6.7270 USDT |
6.6725 USDT |
| 2024-07-29 |
6.7174 USDT |
697,043.6299 TON |
6.6230 USDT |
6.6180 USDT |
6.8089 USDT |
6.6425 USDT |
| 2024-07-28 |
6.5743 USDT |
396,469.3636 TON |
6.6338 USDT |
6.5064 USDT |
6.6550 USDT |
6.6314 USDT |
| 2024-07-27 |
6.6847 USDT |
585,639.8756 TON |
6.7103 USDT |
6.5467 USDT |
6.7418 USDT |
6.6686 USDT |
| 2024-07-26 |
6.7347 USDT |
344,646.9172 TON |
6.6187 USDT |
6.6096 USDT |
6.8253 USDT |
6.7268 USDT |
| 2024-07-25 |
6.5899 USDT |
1,060,182.5352 TON |
6.8508 USDT |
6.4580 USDT |
6.8703 USDT |
6.6189 USDT |
| 2024-07-24 |
6.9463 USDT |
400,229.9213 TON |
6.8690 USDT |
6.8402 USDT |
7.0081 USDT |
6.9181 USDT |
| 2024-07-23 |
6.8816 USDT |
635,846.0180 TON |
6.9745 USDT |
6.7968 USDT |
7.0169 USDT |
6.8477 USDT |
| 2024-07-22 |
7.0368 USDT |
707,419.8125 TON |
7.1777 USDT |
6.9017 USDT |
7.2173 USDT |
6.9571 USDT |
| 2024-07-21 |
7.1592 USDT |
687,494.9113 TON |
7.2587 USDT |
6.9871 USDT |
7.3088 USDT |
7.1547 USDT |
| 2024-07-20 |
7.3125 USDT |
543,432.7689 TON |
7.3000 USDT |
7.2597 USDT |
7.3514 USDT |
7.2674 USDT |
| 2024-07-19 |
7.2760 USDT |
655,930.2686 TON |
7.2523 USDT |
7.1836 USDT |
7.3230 USDT |
7.2912 USDT |
| 2024-07-18 |
7.2266 USDT |
611,478.9714 TON |
7.0945 USDT |
7.0882 USDT |
7.5000 USDT |
7.2336 USDT |
| 2024-07-17 |
7.2549 USDT |
670,515.8592 TON |
7.2735 USDT |
7.1302 USDT |
7.3520 USDT |
7.1561 USDT |
| 2024-07-16 |
7.4124 USDT |
816,653.1802 TON |
7.6287 USDT |
7.2489 USDT |
7.6500 USDT |
7.2976 USDT |
| 2024-07-15 |
7.5005 USDT |
1,023,637.0740 TON |
7.4229 USDT |
7.3683 USDT |
7.6300 USDT |
7.6131 USDT |
| 2024-07-14 |
7.3479 USDT |
671,742.9138 TON |
7.2743 USDT |
7.2273 USDT |
7.4702 USDT |
7.4229 USDT |
| 2024-07-13 |
7.3308 USDT |
591,083.6850 TON |
7.3360 USDT |
7.2563 USDT |
7.3708 USDT |
7.2650 USDT |
| 2024-07-12 |
7.3031 USDT |
517,612.1620 TON |
7.3245 USDT |
7.1952 USDT |
7.3844 USDT |
7.2873 USDT |
| 2024-07-11 |
7.1911 USDT |
549,729.0784 TON |
7.2302 USDT |
7.1050 USDT |
7.2879 USDT |
7.2558 USDT |
| 2024-07-10 |
7.3385 USDT |
486,318.0288 TON |
7.3065 USDT |
7.2017 USDT |
7.4377 USDT |
7.2118 USDT |
| 2024-07-09 |
7.2703 USDT |
883,660.3795 TON |
7.1179 USDT |
7.0944 USDT |
7.3628 USDT |
7.2930 USDT |
| 2024-07-08 |
7.1225 USDT |
990,534.0933 TON |
7.0493 USDT |
6.8500 USDT |
7.3823 USDT |
7.1317 USDT |
| 2024-07-07 |
7.4667 USDT |
1,115,711.4810 TON |
7.5809 USDT |
7.1243 USDT |
7.6243 USDT |
7.1276 USDT |
| 2024-07-06 |
7.5292 USDT |
1,000,148.0860 TON |
7.2209 USDT |
7.2000 USDT |
7.7204 USDT |
7.7087 USDT |
| 2024-07-05 |
6.8705 USDT |
1,975,093.0652 TON |
7.1260 USDT |
6.3800 USDT |
7.3219 USDT |
7.2357 USDT |
| 2024-07-04 |
7.3427 USDT |
1,793,820.8603 TON |
7.8733 USDT |
7.0174 USDT |
7.9234 USDT |
7.2091 USDT |
| 2024-07-03 |
7.9007 USDT |
984,658.4277 TON |
8.0968 USDT |
7.7241 USDT |
8.1477 USDT |
7.7788 USDT |
| 2024-07-02 |
7.9910 USDT |
1,303,522.5202 TON |
7.7432 USDT |
7.7176 USDT |
8.1081 USDT |
8.0228 USDT |
| 2024-07-01 |
7.6982 USDT |
906,131.9162 TON |
7.6674 USDT |
7.5848 USDT |
7.8139 USDT |
7.8086 USDT |
| 2024-06-30 |
7.6591 USDT |
564,686.9456 TON |
7.6134 USDT |
7.5666 USDT |
7.7595 USDT |
7.6471 USDT |
| 2024-06-29 |
7.5875 USDT |
521,941.0576 TON |
7.5004 USDT |
7.4331 USDT |
7.6834 USDT |
7.6101 USDT |
| 2024-06-28 |
7.6467 USDT |
745,722.3460 TON |
7.7815 USDT |
7.4824 USDT |
7.7832 USDT |
7.4970 USDT |
| 2024-06-27 |
7.7231 USDT |
1,312,663.0143 TON |
7.6324 USDT |
7.5543 USDT |
7.8659 USDT |
7.8069 USDT |
| 2024-06-26 |
7.4898 USDT |
766,141.8511 TON |
7.4921 USDT |
7.3760 USDT |
7.5950 USDT |
7.5021 USDT |
| 2024-06-25 |
7.5940 USDT |
897,063.5285 TON |
7.4981 USDT |
7.4380 USDT |
7.7301 USDT |
7.5047 USDT |