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