Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
3.7564 USDT |
2,151,817.4628 TON |
3.5275 USDT |
3.3213 USDT |
4.0696 USDT |
3.8555 USDT |
| 2024-03-16 |
3.7070 USDT |
1,092,956.3057 TON |
3.8863 USDT |
3.4973 USDT |
3.9276 USDT |
3.5172 USDT |
| 2024-03-15 |
3.8144 USDT |
2,003,601.0799 TON |
4.0338 USDT |
3.5100 USDT |
4.1644 USDT |
3.8707 USDT |
| 2024-03-14 |
4.1132 USDT |
3,102,749.1680 TON |
4.3135 USDT |
3.7770 USDT |
4.3577 USDT |
4.0356 USDT |
| 2024-03-13 |
4.3544 USDT |
5,656,370.4393 TON |
4.0582 USDT |
4.0057 USDT |
4.6000 USDT |
4.3435 USDT |
| 2024-03-12 |
3.6306 USDT |
5,305,900.5676 TON |
3.2860 USDT |
3.2600 USDT |
3.9360 USDT |
3.8549 USDT |
| 2024-03-11 |
3.0825 USDT |
3,720,032.9185 TON |
2.8193 USDT |
2.7218 USDT |
3.3500 USDT |
3.2348 USDT |
| 2024-03-10 |
2.8307 USDT |
759,744.5623 TON |
2.8747 USDT |
2.7669 USDT |
2.8807 USDT |
2.8224 USDT |
| 2024-03-09 |
2.8550 USDT |
918,080.4644 TON |
2.8335 USDT |
2.7743 USDT |
2.9129 USDT |
2.8615 USDT |
| 2024-03-08 |
2.7605 USDT |
1,337,961.9606 TON |
2.7524 USDT |
2.6841 USDT |
2.8318 USDT |
2.8214 USDT |
| 2024-03-07 |
2.7115 USDT |
1,071,791.5220 TON |
2.6799 USDT |
2.6661 USDT |
2.7646 USDT |
2.7437 USDT |
| 2024-03-06 |
2.6796 USDT |
1,841,033.2129 TON |
2.5918 USDT |
2.5587 USDT |
2.7818 USDT |
2.6837 USDT |
| 2024-03-05 |
2.6366 USDT |
2,442,445.6510 TON |
2.7335 USDT |
2.2277 USDT |
2.7540 USDT |
2.5085 USDT |
| 2024-03-04 |
2.7075 USDT |
1,376,603.9914 TON |
2.6740 USDT |
2.6467 USDT |
2.7760 USDT |
2.7222 USDT |
| 2024-03-03 |
2.6416 USDT |
1,200,009.2054 TON |
2.7173 USDT |
2.5120 USDT |
2.7372 USDT |
2.6728 USDT |
| 2024-03-02 |
2.7044 USDT |
1,641,681.5793 TON |
2.7070 USDT |
2.6376 USDT |
2.7600 USDT |
2.7156 USDT |
| 2024-03-01 |
2.6985 USDT |
4,136,129.3086 TON |
2.4845 USDT |
2.4456 USDT |
2.8960 USDT |
2.7172 USDT |
| 2024-02-29 |
2.6296 USDT |
2,726,150.3112 TON |
2.5157 USDT |
2.4540 USDT |
2.7610 USDT |
2.5415 USDT |
| 2024-02-28 |
2.5446 USDT |
5,371,720.5974 TON |
2.1600 USDT |
2.1423 USDT |
2.9609 USDT |
2.4355 USDT |
| 2024-02-27 |
2.1630 USDT |
316,004.9777 TON |
2.1448 USDT |
2.1302 USDT |
2.1981 USDT |
2.1559 USDT |
| 2024-02-26 |
2.1167 USDT |
862,858.8210 TON |
2.1204 USDT |
2.0840 USDT |
2.1480 USDT |
2.1367 USDT |
| 2024-02-25 |
2.1202 USDT |
510,557.9195 TON |
2.1109 USDT |
2.0902 USDT |
2.1527 USDT |
2.1200 USDT |
| 2024-02-24 |
2.1228 USDT |
328,262.2312 TON |
2.0768 USDT |
2.0668 USDT |
2.1520 USDT |
2.1193 USDT |
| 2024-02-23 |
2.0875 USDT |
320,090.6286 TON |
2.0883 USDT |
2.0626 USDT |
2.1272 USDT |
2.1074 USDT |
| 2024-02-22 |
2.1119 USDT |
301,219.6575 TON |
2.1241 USDT |
2.0870 USDT |
2.1536 USDT |
2.1110 USDT |
| 2024-02-21 |
2.1539 USDT |
410,557.2836 TON |
2.2111 USDT |
2.1008 USDT |
2.2160 USDT |
2.1240 USDT |
| 2024-02-20 |
2.2550 USDT |
396,400.1322 TON |
2.2721 USDT |
2.1936 USDT |
2.3000 USDT |
2.2118 USDT |
| 2024-02-19 |
2.2563 USDT |
340,821.3377 TON |
2.2719 USDT |
2.2303 USDT |
2.2880 USDT |
2.2847 USDT |
| 2024-02-18 |
2.2560 USDT |
306,195.9525 TON |
2.2325 USDT |
2.2202 USDT |
2.2940 USDT |
2.2636 USDT |
| 2024-02-17 |
2.1733 USDT |
295,685.8564 TON |
2.1501 USDT |
2.1244 USDT |
2.2326 USDT |
2.2326 USDT |
| 2024-02-16 |
2.2029 USDT |
329,080.6612 TON |
2.2065 USDT |
2.1456 USDT |
2.2366 USDT |
2.1500 USDT |
| 2024-02-15 |
2.2157 USDT |
592,143.4795 TON |
2.1958 USDT |
2.1737 USDT |
2.2628 USDT |
2.2069 USDT |
| 2024-02-14 |
2.1927 USDT |
513,078.4125 TON |
2.1651 USDT |
2.1435 USDT |
2.2179 USDT |
2.2022 USDT |
| 2024-02-13 |
2.2034 USDT |
472,775.4644 TON |
2.2079 USDT |
2.1679 USDT |
2.2527 USDT |
2.1750 USDT |
| 2024-02-12 |
2.1692 USDT |
856,629.0591 TON |
2.0842 USDT |
2.0704 USDT |
2.2493 USDT |
2.1950 USDT |
| 2024-02-11 |
2.1091 USDT |
487,648.6538 TON |
2.0803 USDT |
2.0776 USDT |
2.1399 USDT |
2.0920 USDT |
| 2024-02-10 |
2.0788 USDT |
274,737.2882 TON |
2.0837 USDT |
2.0480 USDT |
2.0921 USDT |
2.0881 USDT |
| 2024-02-09 |
2.0744 USDT |
271,413.5721 TON |
2.0670 USDT |
2.0621 USDT |
2.0871 USDT |
2.0801 USDT |
| 2024-02-08 |
2.0665 USDT |
260,665.6467 TON |
2.0475 USDT |
2.0420 USDT |
2.0900 USDT |
2.0728 USDT |
| 2024-02-07 |
2.0436 USDT |
273,793.5304 TON |
2.0476 USDT |
2.0274 USDT |
2.0728 USDT |
2.0431 USDT |
| 2024-02-06 |
2.0528 USDT |
248,225.5560 TON |
2.0535 USDT |
2.0422 USDT |
2.0637 USDT |
2.0473 USDT |
| 2024-02-05 |
2.0592 USDT |
246,367.0064 TON |
2.0503 USDT |
2.0349 USDT |
2.0787 USDT |
2.0596 USDT |
| 2024-02-04 |
2.0467 USDT |
289,040.0324 TON |
2.0418 USDT |
2.0100 USDT |
2.0760 USDT |
2.0628 USDT |
| 2024-02-03 |
2.0452 USDT |
157,282.9452 TON |
2.0510 USDT |
2.0309 USDT |
2.0832 USDT |
2.0508 USDT |
| 2024-02-02 |
2.0752 USDT |
350,352.6829 TON |
2.0796 USDT |
2.0428 USDT |
2.1131 USDT |
2.0504 USDT |
| 2024-02-01 |
2.0639 USDT |
311,729.0995 TON |
2.0730 USDT |
2.0287 USDT |
2.0980 USDT |
2.0749 USDT |
| 2024-01-31 |
2.0788 USDT |
351,092.6349 TON |
2.0818 USDT |
2.0500 USDT |
2.1030 USDT |
2.0681 USDT |
| 2024-01-30 |
2.1157 USDT |
234,454.4816 TON |
2.1122 USDT |
2.1050 USDT |
2.1350 USDT |
2.1141 USDT |
| 2024-01-29 |
2.1219 USDT |
215,602.2637 TON |
2.1162 USDT |
2.1066 USDT |
2.1347 USDT |
2.1125 USDT |
| 2024-01-28 |
2.1081 USDT |
238,682.8422 TON |
2.0827 USDT |
2.0824 USDT |
2.1346 USDT |
2.1177 USDT |