Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
2.3033 USDT |
360,501.7393 TON |
2.2599 USDT |
2.2509 USDT |
2.3465 USDT |
2.3143 USDT |
| 2023-12-07 |
2.2845 USDT |
489,286.2790 TON |
2.2864 USDT |
2.2256 USDT |
2.3201 USDT |
2.2559 USDT |
| 2023-12-06 |
2.3566 USDT |
778,301.9512 TON |
2.4235 USDT |
2.3142 USDT |
2.4328 USDT |
2.3252 USDT |
| 2023-12-05 |
2.4036 USDT |
298,088.9464 TON |
2.3965 USDT |
2.3471 USDT |
2.4690 USDT |
2.4223 USDT |
| 2023-12-04 |
2.4041 USDT |
559,960.4951 TON |
2.4185 USDT |
2.3499 USDT |
2.4694 USDT |
2.3913 USDT |
| 2023-12-03 |
2.4259 USDT |
171,889.6094 TON |
2.4342 USDT |
2.4008 USDT |
2.4516 USDT |
2.4273 USDT |
| 2023-12-02 |
2.4374 USDT |
122,175.4291 TON |
2.4260 USDT |
2.4189 USDT |
2.4615 USDT |
2.4467 USDT |
| 2023-12-01 |
2.4246 USDT |
194,320.4153 TON |
2.4127 USDT |
2.4035 USDT |
2.4383 USDT |
2.4199 USDT |
| 2023-11-30 |
2.4270 USDT |
173,514.5720 TON |
2.4310 USDT |
2.4035 USDT |
2.4540 USDT |
2.4087 USDT |
| 2023-11-29 |
2.4304 USDT |
216,491.5334 TON |
2.4410 USDT |
2.4054 USDT |
2.4581 USDT |
2.4148 USDT |
| 2023-11-28 |
2.4492 USDT |
292,661.5007 TON |
2.4529 USDT |
2.4084 USDT |
2.4828 USDT |
2.4394 USDT |
| 2023-11-27 |
2.3974 USDT |
455,128.7454 TON |
2.3924 USDT |
2.3411 USDT |
2.4700 USDT |
2.4261 USDT |
| 2023-11-26 |
2.3670 USDT |
160,052.7116 TON |
2.3669 USDT |
2.3303 USDT |
2.3913 USDT |
2.3772 USDT |
| 2023-11-25 |
2.3744 USDT |
230,940.1115 TON |
2.3935 USDT |
2.3298 USDT |
2.4289 USDT |
2.3651 USDT |
| 2023-11-24 |
2.4283 USDT |
276,288.8857 TON |
2.4222 USDT |
2.3808 USDT |
2.4667 USDT |
2.3882 USDT |
| 2023-11-23 |
2.3983 USDT |
238,520.6629 TON |
2.3969 USDT |
2.3734 USDT |
2.4400 USDT |
2.4182 USDT |
| 2023-11-22 |
2.4019 USDT |
417,652.3706 TON |
2.3147 USDT |
2.3111 USDT |
2.4400 USDT |
2.4204 USDT |
| 2023-11-21 |
2.3534 USDT |
305,350.4977 TON |
2.3253 USDT |
2.3091 USDT |
2.3824 USDT |
2.3520 USDT |
| 2023-11-20 |
2.3563 USDT |
211,694.9430 TON |
2.3727 USDT |
2.3298 USDT |
2.3786 USDT |
2.3384 USDT |
| 2023-11-19 |
2.3625 USDT |
178,285.4066 TON |
2.3732 USDT |
2.3361 USDT |
2.3898 USDT |
2.3571 USDT |
| 2023-11-18 |
2.3195 USDT |
346,995.0446 TON |
2.3294 USDT |
2.2247 USDT |
2.3875 USDT |
2.3501 USDT |
| 2023-11-17 |
2.2825 USDT |
258,338.1266 TON |
2.2802 USDT |
2.2195 USDT |
2.3526 USDT |
2.3314 USDT |
| 2023-11-16 |
2.3858 USDT |
560,689.9796 TON |
2.4020 USDT |
2.2500 USDT |
2.5000 USDT |
2.2927 USDT |
| 2023-11-15 |
2.2928 USDT |
543,445.8123 TON |
2.2522 USDT |
2.2360 USDT |
2.4359 USDT |
2.3315 USDT |
| 2023-11-14 |
2.3315 USDT |
334,015.2249 TON |
2.3411 USDT |
2.2343 USDT |
2.3896 USDT |
2.2412 USDT |
| 2023-11-13 |
2.4168 USDT |
293,018.2817 TON |
2.4838 USDT |
2.3452 USDT |
2.5172 USDT |
2.3555 USDT |
| 2023-11-12 |
2.4329 USDT |
409,603.1645 TON |
2.3683 USDT |
2.3332 USDT |
2.5064 USDT |
2.4929 USDT |
| 2023-11-11 |
2.4186 USDT |
398,470.3190 TON |
2.4669 USDT |
2.3724 USDT |
2.4900 USDT |
2.3836 USDT |
| 2023-11-10 |
2.4865 USDT |
661,013.9931 TON |
2.4661 USDT |
2.4000 USDT |
2.6005 USDT |
2.4565 USDT |
| 2023-11-09 |
2.5114 USDT |
1,265,082.3820 TON |
2.6711 USDT |
2.3654 USDT |
2.7198 USDT |
2.4619 USDT |
| 2023-11-08 |
2.6497 USDT |
1,198,737.2798 TON |
2.5394 USDT |
2.5300 USDT |
2.7445 USDT |
2.6794 USDT |
| 2023-11-07 |
2.4877 USDT |
1,412,049.5825 TON |
2.4393 USDT |
2.3677 USDT |
2.5900 USDT |
2.5440 USDT |
| 2023-11-06 |
2.3430 USDT |
758,071.1321 TON |
2.2712 USDT |
2.2712 USDT |
2.4747 USDT |
2.4670 USDT |
| 2023-11-05 |
2.2712 USDT |
408,323.8508 TON |
2.2410 USDT |
2.2373 USDT |
2.2999 USDT |
2.2745 USDT |
| 2023-11-04 |
2.2422 USDT |
643,940.3967 TON |
2.2610 USDT |
2.2154 USDT |
2.2722 USDT |
2.2466 USDT |
| 2023-11-03 |
2.2395 USDT |
585,903.9478 TON |
2.2355 USDT |
2.1788 USDT |
2.2616 USDT |
2.2552 USDT |
| 2023-11-02 |
2.2303 USDT |
654,186.8445 TON |
2.2082 USDT |
2.1580 USDT |
2.3000 USDT |
2.2292 USDT |
| 2023-11-01 |
2.1696 USDT |
289,550.2643 TON |
2.2236 USDT |
2.1209 USDT |
2.2371 USDT |
2.1728 USDT |
| 2023-10-31 |
2.2001 USDT |
592,471.7086 TON |
2.1217 USDT |
2.1168 USDT |
2.3000 USDT |
2.2089 USDT |
| 2023-10-30 |
2.0967 USDT |
232,510.2120 TON |
2.0721 USDT |
2.0527 USDT |
2.1306 USDT |
2.1273 USDT |
| 2023-10-29 |
2.0648 USDT |
128,009.4026 TON |
2.0369 USDT |
2.0200 USDT |
2.0893 USDT |
2.0707 USDT |
| 2023-10-28 |
2.0453 USDT |
399,977.9645 TON |
2.0570 USDT |
2.0196 USDT |
2.1000 USDT |
2.0465 USDT |
| 2023-10-27 |
2.0800 USDT |
198,682.6851 TON |
2.1250 USDT |
2.0183 USDT |
2.1250 USDT |
2.0634 USDT |
| 2023-10-26 |
2.1399 USDT |
531,817.8247 TON |
2.1384 USDT |
2.0600 USDT |
2.1843 USDT |
2.1270 USDT |
| 2023-10-25 |
2.1337 USDT |
199,936.0668 TON |
2.1269 USDT |
2.1107 USDT |
2.1635 USDT |
2.1331 USDT |
| 2023-10-24 |
2.1895 USDT |
485,765.1281 TON |
2.1739 USDT |
2.0696 USDT |
2.2600 USDT |
2.1279 USDT |
| 2023-10-23 |
2.1710 USDT |
306,622.1501 TON |
2.1900 USDT |
2.1205 USDT |
2.2329 USDT |
2.1758 USDT |
| 2023-10-22 |
2.1632 USDT |
239,731.5390 TON |
2.1191 USDT |
2.1060 USDT |
2.2070 USDT |
2.1800 USDT |
| 2023-10-21 |
2.1236 USDT |
267,906.7340 TON |
2.0788 USDT |
2.0708 USDT |
2.2163 USDT |
2.1385 USDT |
| 2023-10-20 |
2.0981 USDT |
457,346.4340 TON |
2.0685 USDT |
2.0565 USDT |
2.1386 USDT |
2.0963 USDT |