Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
2.0718 USDT |
476,451.0174 TON |
2.0434 USDT |
1.9910 USDT |
2.1510 USDT |
2.0709 USDT |
| 2023-10-18 |
2.0806 USDT |
550,564.9998 TON |
2.1034 USDT |
2.0200 USDT |
2.1635 USDT |
2.0245 USDT |
| 2023-10-17 |
2.0309 USDT |
585,808.9974 TON |
1.9579 USDT |
1.9405 USDT |
2.0913 USDT |
2.0678 USDT |
| 2023-10-16 |
1.9516 USDT |
306,727.8624 TON |
1.9253 USDT |
1.9210 USDT |
2.0156 USDT |
1.9621 USDT |
| 2023-10-15 |
1.9284 USDT |
142,305.8894 TON |
1.9158 USDT |
1.9124 USDT |
1.9444 USDT |
1.9253 USDT |
| 2023-10-14 |
1.9342 USDT |
131,963.9115 TON |
1.9331 USDT |
1.9106 USDT |
1.9631 USDT |
1.9160 USDT |
| 2023-10-13 |
1.9497 USDT |
139,047.9249 TON |
1.9272 USDT |
1.9251 USDT |
1.9853 USDT |
1.9540 USDT |
| 2023-10-12 |
1.9704 USDT |
342,254.7568 TON |
1.9888 USDT |
1.9000 USDT |
2.0898 USDT |
1.9327 USDT |
| 2023-10-11 |
2.0024 USDT |
248,787.8853 TON |
2.0043 USDT |
1.9665 USDT |
2.0500 USDT |
1.9997 USDT |
| 2023-10-10 |
1.9986 USDT |
427,389.4867 TON |
1.9772 USDT |
1.9543 USDT |
2.0640 USDT |
2.0055 USDT |
| 2023-10-09 |
2.0093 USDT |
323,065.3521 TON |
2.0482 USDT |
1.9502 USDT |
2.1025 USDT |
1.9650 USDT |
| 2023-10-08 |
2.0478 USDT |
233,513.1553 TON |
2.0565 USDT |
2.0147 USDT |
2.0939 USDT |
2.0457 USDT |
| 2023-10-07 |
2.0806 USDT |
302,071.4908 TON |
2.1430 USDT |
2.0492 USDT |
2.1516 USDT |
2.0577 USDT |
| 2023-10-06 |
2.1265 USDT |
442,691.9544 TON |
2.0545 USDT |
2.0509 USDT |
2.1784 USDT |
2.1390 USDT |
| 2023-10-05 |
2.0748 USDT |
508,956.1191 TON |
1.9533 USDT |
1.9449 USDT |
2.1209 USDT |
2.0871 USDT |
| 2023-10-04 |
1.9847 USDT |
202,907.7149 TON |
2.0376 USDT |
1.9320 USDT |
2.0403 USDT |
1.9623 USDT |
| 2023-10-03 |
2.0314 USDT |
222,292.6975 TON |
2.0157 USDT |
2.0005 USDT |
2.0647 USDT |
2.0393 USDT |
| 2023-10-02 |
2.0875 USDT |
313,488.7169 TON |
2.1303 USDT |
2.0200 USDT |
2.1551 USDT |
2.0617 USDT |
| 2023-10-01 |
2.0977 USDT |
317,704.8738 TON |
2.1102 USDT |
2.0547 USDT |
2.1495 USDT |
2.1305 USDT |
| 2023-09-30 |
2.1492 USDT |
147,868.8367 TON |
2.1617 USDT |
2.1011 USDT |
2.1959 USDT |
2.1141 USDT |
| 2023-09-29 |
2.2190 USDT |
259,353.5013 TON |
2.2368 USDT |
2.1528 USDT |
2.2523 USDT |
2.1541 USDT |
| 2023-09-28 |
2.2195 USDT |
357,531.1943 TON |
2.1646 USDT |
2.1279 USDT |
2.3146 USDT |
2.2286 USDT |
| 2023-09-27 |
2.1799 USDT |
437,190.0036 TON |
2.1119 USDT |
2.0865 USDT |
2.2883 USDT |
2.1351 USDT |
| 2023-09-26 |
2.1537 USDT |
281,342.0330 TON |
2.1452 USDT |
2.1056 USDT |
2.2110 USDT |
2.1140 USDT |
| 2023-09-25 |
2.1783 USDT |
373,477.2049 TON |
2.1851 USDT |
2.1355 USDT |
2.2210 USDT |
2.1476 USDT |
| 2023-09-24 |
2.2389 USDT |
259,714.1283 TON |
2.2998 USDT |
2.1994 USDT |
2.3047 USDT |
2.2129 USDT |
| 2023-09-23 |
2.3146 USDT |
218,086.7355 TON |
2.2922 USDT |
2.2773 USDT |
2.3573 USDT |
2.2945 USDT |
| 2023-09-22 |
2.3129 USDT |
804,145.6898 TON |
2.3578 USDT |
2.2717 USDT |
2.3737 USDT |
2.2850 USDT |
| 2023-09-21 |
2.3595 USDT |
1,904,132.0659 TON |
2.4038 USDT |
2.3014 USDT |
2.4866 USDT |
2.3419 USDT |
| 2023-09-20 |
2.4832 USDT |
1,923,064.3799 TON |
2.5756 USDT |
2.3885 USDT |
2.5756 USDT |
2.4366 USDT |
| 2023-09-19 |
2.4955 USDT |
1,926,819.2193 TON |
2.3904 USDT |
2.3900 USDT |
2.5990 USDT |
2.5787 USDT |
| 2023-09-18 |
2.4021 USDT |
2,426,539.0574 TON |
2.3162 USDT |
2.2558 USDT |
2.5343 USDT |
2.3909 USDT |
| 2023-09-17 |
2.3787 USDT |
2,534,148.9042 TON |
2.3958 USDT |
2.2607 USDT |
2.4850 USDT |
2.3045 USDT |
| 2023-09-16 |
2.2711 USDT |
2,820,550.6645 TON |
2.1104 USDT |
2.0706 USDT |
2.5383 USDT |
2.4159 USDT |
| 2023-09-15 |
1.9697 USDT |
1,838,282.3655 TON |
1.9190 USDT |
1.8915 USDT |
2.1760 USDT |
2.1488 USDT |
| 2023-09-14 |
1.8982 USDT |
1,971,951.5986 TON |
1.8913 USDT |
1.8561 USDT |
1.9600 USDT |
1.9373 USDT |
| 2023-09-13 |
1.8860 USDT |
2,958,599.9903 TON |
1.8142 USDT |
1.7716 USDT |
1.9798 USDT |
1.8780 USDT |
| 2023-09-12 |
1.7574 USDT |
2,187,791.8669 TON |
1.6499 USDT |
1.6463 USDT |
1.8799 USDT |
1.8173 USDT |
| 2023-09-11 |
1.6781 USDT |
1,915,525.1173 TON |
1.7175 USDT |
1.6044 USDT |
1.8100 USDT |
1.6399 USDT |
| 2023-09-10 |
1.7484 USDT |
1,724,242.4279 TON |
1.7664 USDT |
1.7061 USDT |
1.7880 USDT |
1.7215 USDT |
| 2023-09-09 |
1.7885 USDT |
1,567,986.7605 TON |
1.7791 USDT |
1.7673 USDT |
1.8140 USDT |
1.7696 USDT |
| 2023-09-08 |
1.7943 USDT |
1,580,445.2123 TON |
1.8020 USDT |
1.7667 USDT |
1.8605 USDT |
1.7848 USDT |
| 2023-09-07 |
1.8190 USDT |
1,639,880.9493 TON |
1.8209 USDT |
1.7982 USDT |
1.8884 USDT |
1.8020 USDT |
| 2023-09-06 |
1.7729 USDT |
1,557,351.3546 TON |
1.7882 USDT |
1.7200 USDT |
1.8451 USDT |
1.8283 USDT |
| 2023-09-05 |
1.8062 USDT |
1,868,594.0241 TON |
1.8785 USDT |
1.7586 USDT |
1.8811 USDT |
1.7875 USDT |
| 2023-09-04 |
1.8940 USDT |
1,846,367.5693 TON |
1.8889 USDT |
1.8586 USDT |
1.9400 USDT |
1.8832 USDT |
| 2023-09-03 |
1.8661 USDT |
1,642,641.8077 TON |
1.8580 USDT |
1.8372 USDT |
1.8968 USDT |
1.8883 USDT |
| 2023-09-02 |
1.9030 USDT |
2,268,593.1789 TON |
1.9439 USDT |
1.8461 USDT |
1.9604 USDT |
1.8604 USDT |
| 2023-09-01 |
1.8389 USDT |
3,110,260.0672 TON |
1.7484 USDT |
1.7132 USDT |
1.9899 USDT |
1.9180 USDT |
| 2023-08-31 |
1.7038 USDT |
1,816,754.4572 TON |
1.7218 USDT |
1.6706 USDT |
1.7458 USDT |
1.7401 USDT |