Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
2.0786 USDT |
462,214.7012 TON |
2.0821 USDT |
2.0540 USDT |
2.1492 USDT |
2.0996 USDT |
| 2024-01-26 |
2.0848 USDT |
303,897.7704 TON |
2.0406 USDT |
2.0371 USDT |
2.1248 USDT |
2.0789 USDT |
| 2024-01-25 |
2.0739 USDT |
508,323.2331 TON |
2.1152 USDT |
2.0270 USDT |
2.1600 USDT |
2.0425 USDT |
| 2024-01-24 |
2.1404 USDT |
391,959.2718 TON |
2.1197 USDT |
2.1009 USDT |
2.1800 USDT |
2.1210 USDT |
| 2024-01-23 |
2.1199 USDT |
390,866.4434 TON |
2.1213 USDT |
2.1000 USDT |
2.1611 USDT |
2.1089 USDT |
| 2024-01-22 |
2.1758 USDT |
271,435.1030 TON |
2.2233 USDT |
2.1108 USDT |
2.2304 USDT |
2.1252 USDT |
| 2024-01-21 |
2.2582 USDT |
210,947.6766 TON |
2.2725 USDT |
2.2181 USDT |
2.2943 USDT |
2.2329 USDT |
| 2024-01-20 |
2.2238 USDT |
226,039.6093 TON |
2.1994 USDT |
2.1669 USDT |
2.2716 USDT |
2.2602 USDT |
| 2024-01-19 |
2.2148 USDT |
354,023.3088 TON |
2.2318 USDT |
2.1548 USDT |
2.2694 USDT |
2.2379 USDT |
| 2024-01-18 |
2.2532 USDT |
429,843.9909 TON |
2.2807 USDT |
2.1808 USDT |
2.3273 USDT |
2.2129 USDT |
| 2024-01-17 |
2.3454 USDT |
425,342.7300 TON |
2.4179 USDT |
2.2868 USDT |
2.4182 USDT |
2.3021 USDT |
| 2024-01-16 |
2.4248 USDT |
790,608.2578 TON |
2.4390 USDT |
2.3765 USDT |
2.5293 USDT |
2.4312 USDT |
| 2024-01-15 |
2.3633 USDT |
1,073,272.1353 TON |
2.2847 USDT |
2.2690 USDT |
2.4570 USDT |
2.4235 USDT |
| 2024-01-14 |
2.2420 USDT |
1,444,948.8305 TON |
2.1109 USDT |
2.0770 USDT |
2.3798 USDT |
2.3137 USDT |
| 2024-01-13 |
2.1081 USDT |
485,140.9204 TON |
2.1242 USDT |
2.0770 USDT |
2.1469 USDT |
2.1206 USDT |
| 2024-01-12 |
2.1715 USDT |
617,570.2929 TON |
2.2281 USDT |
2.1086 USDT |
2.2403 USDT |
2.1511 USDT |
| 2024-01-11 |
2.2710 USDT |
813,712.8910 TON |
2.2734 USDT |
2.2144 USDT |
2.3276 USDT |
2.2250 USDT |
| 2024-01-10 |
2.2051 USDT |
424,736.3323 TON |
2.1895 USDT |
2.1621 USDT |
2.2400 USDT |
2.2194 USDT |
| 2024-01-09 |
2.2221 USDT |
485,915.4347 TON |
2.2758 USDT |
2.1513 USDT |
2.3000 USDT |
2.2047 USDT |