Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
7.3094 USDT |
1,402,514.1813 TON |
7.5036 USDT |
7.0335 USDT |
7.6135 USDT |
7.4581 USDT |
| 2024-06-23 |
7.6124 USDT |
995,110.9925 TON |
7.3436 USDT |
7.3278 USDT |
7.7483 USDT |
7.5048 USDT |
| 2024-06-22 |
7.2207 USDT |
465,065.0391 TON |
7.1035 USDT |
7.0405 USDT |
7.3500 USDT |
7.3495 USDT |
| 2024-06-21 |
7.1834 USDT |
951,662.3540 TON |
7.1473 USDT |
7.0007 USDT |
7.3800 USDT |
7.1204 USDT |
| 2024-06-20 |
7.1734 USDT |
792,272.2322 TON |
6.9492 USDT |
6.9136 USDT |
7.2975 USDT |
7.2033 USDT |
| 2024-06-19 |
6.9768 USDT |
830,180.5030 TON |
7.1200 USDT |
6.7701 USDT |
7.2569 USDT |
6.9662 USDT |
| 2024-06-18 |
7.2113 USDT |
1,813,300.9637 TON |
7.7003 USDT |
6.9000 USDT |
7.7060 USDT |
7.1396 USDT |
| 2024-06-17 |
7.8127 USDT |
1,010,678.0734 TON |
7.9448 USDT |
7.6067 USDT |
8.0325 USDT |
7.6931 USDT |
| 2024-06-16 |
7.9582 USDT |
972,544.4075 TON |
7.9119 USDT |
7.7424 USDT |
8.0850 USDT |
8.0211 USDT |
| 2024-06-15 |
8.0551 USDT |
964,540.7482 TON |
8.1846 USDT |
7.8655 USDT |
8.2913 USDT |
7.9373 USDT |
| 2024-06-14 |
7.9556 USDT |
2,522,501.1035 TON |
7.7650 USDT |
7.6810 USDT |
8.2468 USDT |
8.2292 USDT |
| 2024-06-13 |
7.5621 USDT |
1,295,223.7646 TON |
7.4683 USDT |
7.2985 USDT |
7.6974 USDT |
7.6083 USDT |
| 2024-06-12 |
7.2714 USDT |
1,317,329.1344 TON |
6.9411 USDT |
6.8710 USDT |
7.5866 USDT |
7.3921 USDT |
| 2024-06-11 |
6.9028 USDT |
883,403.7221 TON |
7.2268 USDT |
6.7384 USDT |
7.2500 USDT |
6.9832 USDT |
| 2024-06-10 |
7.1299 USDT |
456,327.3265 TON |
7.1089 USDT |
6.9730 USDT |
7.2366 USDT |
7.1928 USDT |
| 2024-06-09 |
7.0305 USDT |
1,009,656.3963 TON |
6.9930 USDT |
6.8300 USDT |
7.1947 USDT |
7.0856 USDT |
| 2024-06-08 |
7.1964 USDT |
1,050,088.8424 TON |
7.2131 USDT |
6.9483 USDT |
7.4439 USDT |
7.0168 USDT |
| 2024-06-07 |
7.3957 USDT |
1,573,413.9291 TON |
7.5422 USDT |
6.7149 USDT |
7.7500 USDT |
7.2623 USDT |
| 2024-06-06 |
7.3266 USDT |
939,948.4682 TON |
7.2036 USDT |
7.1157 USDT |
7.5624 USDT |
7.5326 USDT |
| 2024-06-05 |
7.4387 USDT |
1,549,370.4215 TON |
7.3248 USDT |
7.1985 USDT |
7.8745 USDT |
7.4426 USDT |
| 2024-06-04 |
6.9989 USDT |
1,521,292.1486 TON |
6.8171 USDT |
6.7207 USDT |
7.3090 USDT |
7.2936 USDT |
| 2024-06-03 |
6.7853 USDT |
1,408,933.8754 TON |
6.8290 USDT |
6.5553 USDT |
7.1000 USDT |
6.7463 USDT |
| 2024-06-02 |
6.5599 USDT |
1,658,197.3059 TON |
6.2893 USDT |
6.2757 USDT |
6.9990 USDT |
6.9220 USDT |
| 2024-06-01 |
6.3118 USDT |
397,598.1740 TON |
6.3353 USDT |
6.2637 USDT |
6.3938 USDT |
6.2906 USDT |
| 2024-05-31 |
6.4011 USDT |
430,478.8851 TON |
6.4615 USDT |
6.3170 USDT |
6.4875 USDT |
6.3651 USDT |
| 2024-05-30 |
6.4775 USDT |
669,593.1739 TON |
6.5020 USDT |
6.3271 USDT |
6.5614 USDT |
6.4600 USDT |
| 2024-05-29 |
6.5129 USDT |
835,575.3645 TON |
6.4667 USDT |
6.4100 USDT |
6.6000 USDT |
6.4997 USDT |
| 2024-05-28 |
6.3893 USDT |
494,033.5960 TON |
6.4003 USDT |
6.2235 USDT |
6.4999 USDT |
6.4650 USDT |
| 2024-05-27 |
6.4209 USDT |
893,889.9631 TON |
6.3128 USDT |
6.3128 USDT |
6.5176 USDT |
6.3865 USDT |
| 2024-05-26 |
6.3819 USDT |
1,103,334.2722 TON |
6.3789 USDT |
6.2685 USDT |
6.4348 USDT |
6.2969 USDT |
| 2024-05-25 |
6.3855 USDT |
1,557,502.5971 TON |
6.3818 USDT |
6.2871 USDT |
6.4894 USDT |
6.3764 USDT |
| 2024-05-24 |
6.2092 USDT |
858,551.8991 TON |
6.2078 USDT |
6.0578 USDT |
6.3578 USDT |
6.3195 USDT |
| 2024-05-23 |
6.3854 USDT |
1,558,914.1577 TON |
6.5408 USDT |
6.0052 USDT |
6.7234 USDT |
6.1888 USDT |
| 2024-05-22 |
6.4459 USDT |
2,174,258.2223 TON |
6.3248 USDT |
6.1610 USDT |
6.6269 USDT |
6.5506 USDT |
| 2024-05-21 |
6.5210 USDT |
1,208,644.4147 TON |
6.5567 USDT |
6.3308 USDT |
6.7256 USDT |
6.4015 USDT |
| 2024-05-20 |
6.4068 USDT |
812,668.9279 TON |
6.2579 USDT |
6.2049 USDT |
6.5965 USDT |
6.5550 USDT |
| 2024-05-19 |
6.4226 USDT |
797,604.4733 TON |
6.3981 USDT |
6.2589 USDT |
6.5695 USDT |
6.2793 USDT |
| 2024-05-18 |
6.4636 USDT |
1,241,339.5459 TON |
6.7001 USDT |
6.3649 USDT |
6.7425 USDT |
6.3732 USDT |
| 2024-05-17 |
6.6915 USDT |
1,217,132.2512 TON |
6.8277 USDT |
6.5538 USDT |
6.8907 USDT |
6.6859 USDT |
| 2024-05-16 |
6.6892 USDT |
2,654,656.1591 TON |
6.9902 USDT |
6.3326 USDT |
7.0622 USDT |
6.8696 USDT |
| 2024-05-15 |
6.9680 USDT |
1,082,258.3829 TON |
6.8496 USDT |
6.8253 USDT |
7.0802 USDT |
7.0127 USDT |
| 2024-05-14 |
6.8799 USDT |
1,581,993.1880 TON |
7.0108 USDT |
6.5701 USDT |
7.2218 USDT |
6.9002 USDT |
| 2024-05-13 |
7.2058 USDT |
3,361,410.4211 TON |
6.9542 USDT |
6.7607 USDT |
7.4620 USDT |
7.0443 USDT |
| 2024-05-12 |
6.9787 USDT |
1,431,719.9309 TON |
6.8963 USDT |
6.8133 USDT |
7.0790 USDT |
6.9324 USDT |
| 2024-05-11 |
6.7937 USDT |
1,459,673.0856 TON |
6.7745 USDT |
6.6132 USDT |
6.9825 USDT |
6.8751 USDT |
| 2024-05-10 |
6.8079 USDT |
2,873,755.3625 TON |
6.4124 USDT |
6.3089 USDT |
7.1830 USDT |
6.7031 USDT |
| 2024-05-09 |
6.1332 USDT |
2,403,367.0675 TON |
5.7624 USDT |
5.7624 USDT |
6.4190 USDT |
6.3998 USDT |
| 2024-05-08 |
5.7690 USDT |
786,548.5497 TON |
5.6515 USDT |
5.6000 USDT |
5.9268 USDT |
5.8116 USDT |
| 2024-05-07 |
5.8689 USDT |
458,634.0635 TON |
5.7795 USDT |
5.7500 USDT |
6.0099 USDT |
5.8231 USDT |
| 2024-05-06 |
5.9879 USDT |
1,523,606.0974 TON |
5.9667 USDT |
5.8286 USDT |
6.1999 USDT |
5.8400 USDT |