Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
2.2378 USDT |
690,711.1232 TON |
2.2020 USDT |
2.1200 USDT |
2.2986 USDT |
2.2594 USDT |
| 2024-01-07 |
2.2599 USDT |
533,597.7451 TON |
2.1688 USDT |
2.1617 USDT |
2.3585 USDT |
2.2495 USDT |
| 2024-01-06 |
2.1170 USDT |
412,177.1599 TON |
2.0893 USDT |
2.0453 USDT |
2.1994 USDT |
2.1765 USDT |
| 2024-01-05 |
2.1447 USDT |
337,084.3049 TON |
2.1768 USDT |
2.0620 USDT |
2.2170 USDT |
2.0903 USDT |
| 2024-01-04 |
2.2008 USDT |
217,657.3232 TON |
2.2193 USDT |
2.1700 USDT |
2.2329 USDT |
2.1859 USDT |
| 2024-01-03 |
2.1405 USDT |
817,248.6172 TON |
2.2974 USDT |
1.8200 USDT |
2.3091 USDT |
2.2217 USDT |
| 2024-01-02 |
2.3687 USDT |
282,955.7936 TON |
2.3496 USDT |
2.2869 USDT |
2.4340 USDT |
2.3026 USDT |
| 2024-01-01 |
2.3345 USDT |
118,668.7581 TON |
2.3258 USDT |
2.3060 USDT |
2.3744 USDT |
2.3242 USDT |
| 2023-12-31 |
2.3203 USDT |
251,398.6779 TON |
2.3697 USDT |
2.2805 USDT |
2.3783 USDT |
2.3348 USDT |
| 2023-12-30 |
2.3758 USDT |
744,997.7617 TON |
2.2839 USDT |
2.2359 USDT |
2.4500 USDT |
2.3719 USDT |
| 2023-12-29 |
2.2448 USDT |
452,283.4254 TON |
2.1991 USDT |
2.1879 USDT |
2.2847 USDT |
2.2742 USDT |
| 2023-12-28 |
2.1809 USDT |
356,310.1190 TON |
2.1603 USDT |
2.1483 USDT |
2.2100 USDT |
2.1997 USDT |
| 2023-12-27 |
2.1644 USDT |
420,029.2547 TON |
2.1804 USDT |
2.1029 USDT |
2.2070 USDT |
2.1810 USDT |
| 2023-12-26 |
2.1893 USDT |
612,279.5850 TON |
2.2311 USDT |
2.1546 USDT |
2.2363 USDT |
2.1724 USDT |
| 2023-12-25 |
2.2116 USDT |
350,815.8880 TON |
2.1890 USDT |
2.1585 USDT |
2.2478 USDT |
2.2413 USDT |
| 2023-12-24 |
2.2171 USDT |
343,861.4101 TON |
2.2358 USDT |
2.1852 USDT |
2.2473 USDT |
2.2067 USDT |
| 2023-12-23 |
2.2298 USDT |
331,683.1425 TON |
2.2601 USDT |
2.2000 USDT |
2.2654 USDT |
2.2159 USDT |
| 2023-12-22 |
2.2937 USDT |
508,148.4587 TON |
2.2579 USDT |
2.2143 USDT |
2.3919 USDT |
2.2655 USDT |
| 2023-12-21 |
2.3026 USDT |
649,720.3382 TON |
2.2256 USDT |
2.2140 USDT |
2.4000 USDT |
2.2598 USDT |
| 2023-12-20 |
2.2109 USDT |
795,152.4219 TON |
2.1473 USDT |
2.1447 USDT |
2.2848 USDT |
2.2019 USDT |
| 2023-12-19 |
2.1520 USDT |
279,055.5610 TON |
2.1235 USDT |
2.1204 USDT |
2.1959 USDT |
2.1366 USDT |
| 2023-12-18 |
2.0996 USDT |
415,936.9543 TON |
2.1476 USDT |
2.0214 USDT |
2.1637 USDT |
2.1121 USDT |
| 2023-12-17 |
2.1613 USDT |
236,924.8303 TON |
2.1846 USDT |
2.1294 USDT |
2.1912 USDT |
2.1862 USDT |
| 2023-12-16 |
2.2184 USDT |
395,488.2119 TON |
2.1447 USDT |
2.1200 USDT |
2.3000 USDT |
2.2283 USDT |
| 2023-12-15 |
2.1718 USDT |
319,643.1305 TON |
2.1975 USDT |
2.1397 USDT |
2.2128 USDT |
2.1597 USDT |
| 2023-12-14 |
2.1923 USDT |
501,702.9020 TON |
2.2119 USDT |
2.1380 USDT |
2.2691 USDT |
2.2120 USDT |
| 2023-12-13 |
2.1036 USDT |
551,923.3362 TON |
2.1094 USDT |
2.0240 USDT |
2.2084 USDT |
2.2083 USDT |
| 2023-12-12 |
2.1320 USDT |
536,529.8611 TON |
2.1443 USDT |
2.0659 USDT |
2.1894 USDT |
2.1094 USDT |
| 2023-12-11 |
2.1708 USDT |
1,123,172.0796 TON |
2.3222 USDT |
1.9260 USDT |
2.3264 USDT |
2.1344 USDT |
| 2023-12-10 |
2.3169 USDT |
345,461.2815 TON |
2.3042 USDT |
2.2947 USDT |
2.3506 USDT |
2.3458 USDT |
| 2023-12-09 |
2.3361 USDT |
235,601.4075 TON |
2.3346 USDT |
2.3036 USDT |
2.3700 USDT |
2.3197 USDT |