Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
1.4592 USDT |
1,654,942.7009 TON |
1.4677 USDT |
1.4440 USDT |
1.4816 USDT |
1.4747 USDT |
| 2025-12-22 |
1.4607 USDT |
1,255,700.9857 TON |
1.4600 USDT |
1.4329 USDT |
1.4807 USDT |
1.4740 USDT |
| 2025-12-21 |
1.4739 USDT |
1,460,387.5516 TON |
1.4888 USDT |
1.4546 USDT |
1.4922 USDT |
1.4614 USDT |
| 2025-12-20 |
1.4814 USDT |
843,390.5399 TON |
1.4896 USDT |
1.4653 USDT |
1.4922 USDT |
1.4907 USDT |
| 2025-12-19 |
1.4590 USDT |
3,001,539.1133 TON |
1.4378 USDT |
1.4250 USDT |
1.4971 USDT |
1.4894 USDT |
| 2025-12-18 |
1.4787 USDT |
1,353,273.7881 TON |
1.4729 USDT |
1.4578 USDT |
1.5046 USDT |
1.4955 USDT |
| 2025-12-17 |
1.5256 USDT |
2,317,616.8102 TON |
1.5490 USDT |
1.4790 USDT |
1.5718 USDT |
1.4917 USDT |
| 2025-12-16 |
1.5233 USDT |
2,650,787.3846 TON |
1.4950 USDT |
1.4816 USDT |
1.5670 USDT |
1.5482 USDT |
| 2025-12-15 |
1.5544 USDT |
2,050,797.4847 TON |
1.5465 USDT |
1.4980 USDT |
1.5826 USDT |
1.4991 USDT |
| 2025-12-14 |
1.5995 USDT |
1,875,982.8366 TON |
1.6176 USDT |
1.5648 USDT |
1.6367 USDT |
1.5655 USDT |
| 2025-12-13 |
1.6147 USDT |
560,761.0743 TON |
1.6098 USDT |
1.6053 USDT |
1.6296 USDT |
1.6134 USDT |
| 2025-12-12 |
1.6190 USDT |
2,185,393.1177 TON |
1.6459 USDT |
1.5787 USDT |
1.6530 USDT |
1.5966 USDT |
| 2025-12-11 |
1.6100 USDT |
2,233,079.5115 TON |
1.6576 USDT |
1.5906 USDT |
1.6589 USDT |
1.6016 USDT |
| 2025-12-10 |
1.6502 USDT |
2,374,216.9274 TON |
1.6653 USDT |
1.6301 USDT |
1.6808 USDT |
1.6761 USDT |
| 2025-12-09 |
1.6152 USDT |
1,001,548.8370 TON |
1.6196 USDT |
1.6016 USDT |
1.6297 USDT |
1.6147 USDT |
| 2025-12-08 |
1.6455 USDT |
2,689,964.9449 TON |
1.6152 USDT |
1.6036 USDT |
1.6800 USDT |
1.6367 USDT |
| 2025-12-07 |
1.6041 USDT |
2,704,928.7309 TON |
1.5980 USDT |
1.5516 USDT |
1.6756 USDT |
1.6600 USDT |
| 2025-12-06 |
1.5787 USDT |
1,194,485.4812 TON |
1.5711 USDT |
1.5668 USDT |
1.5972 USDT |
1.5691 USDT |
| 2025-12-05 |
1.5884 USDT |
1,468,977.7422 TON |
1.5919 USDT |
1.5668 USDT |
1.6033 USDT |
1.5746 USDT |
| 2025-12-04 |
1.6134 USDT |
2,686,924.0159 TON |
1.6486 USDT |
1.5710 USDT |
1.6599 USDT |
1.5977 USDT |
| 2025-12-03 |
1.6097 USDT |
3,314,686.4516 TON |
1.5800 USDT |
1.5710 USDT |
1.6703 USDT |
1.6578 USDT |
| 2025-12-02 |
1.5356 USDT |
3,235,123.9760 TON |
1.5030 USDT |
1.4853 USDT |
1.5914 USDT |
1.5822 USDT |
| 2025-12-01 |
1.4911 USDT |
4,624,051.0072 TON |
1.5931 USDT |
1.4387 USDT |
1.5975 USDT |
1.4851 USDT |
| 2025-11-30 |
1.5840 USDT |
2,645,788.3617 TON |
1.5781 USDT |
1.5508 USDT |
1.6187 USDT |
1.6123 USDT |
| 2025-11-29 |
1.5886 USDT |
2,036,776.6525 TON |
1.5839 USDT |
1.5742 USDT |
1.6137 USDT |
1.5927 USDT |
| 2025-11-28 |
1.6281 USDT |
2,203,148.9628 TON |
1.6352 USDT |
1.6052 USDT |
1.6578 USDT |
1.6301 USDT |
| 2025-11-27 |
1.6004 USDT |
2,077,759.0983 TON |
1.6087 USDT |
1.5873 USDT |
1.6139 USDT |
1.6095 USDT |
| 2025-11-26 |
1.5705 USDT |
2,557,076.7420 TON |
1.5599 USDT |
1.5443 USDT |
1.6108 USDT |
1.5992 USDT |
| 2025-11-25 |
1.5201 USDT |
2,153,031.5621 TON |
1.5488 USDT |
1.4875 USDT |
1.5500 USDT |
1.5006 USDT |
| 2025-11-24 |
1.5155 USDT |
4,316,117.3696 TON |
1.4697 USDT |
1.4544 USDT |
1.6257 USDT |
1.5637 USDT |
| 2025-11-23 |
1.5200 USDT |
1,737,957.2256 TON |
1.5346 USDT |
1.5009 USDT |
1.5490 USDT |
1.5067 USDT |
| 2025-11-22 |
1.5114 USDT |
2,925,228.7646 TON |
1.5245 USDT |
1.4885 USDT |
1.5449 USDT |
1.5294 USDT |
| 2025-11-21 |
1.5282 USDT |
4,249,365.7176 TON |
1.5646 USDT |
1.4529 USDT |
1.5856 USDT |
1.5205 USDT |
| 2025-11-20 |
1.6713 USDT |
4,166,173.4214 TON |
1.7295 USDT |
1.5918 USDT |
1.7457 USDT |
1.6309 USDT |
| 2025-11-19 |
1.7691 USDT |
2,055,964.0318 TON |
1.7946 USDT |
1.7445 USDT |
1.8004 USDT |
1.7454 USDT |
| 2025-11-18 |
1.7858 USDT |
2,847,040.6221 TON |
1.7594 USDT |
1.7439 USDT |
1.8213 USDT |
1.8207 USDT |
| 2025-11-17 |
1.8268 USDT |
1,853,654.8906 TON |
1.8235 USDT |
1.7700 USDT |
1.8546 USDT |
1.7747 USDT |
| 2025-11-16 |
1.8180 USDT |
3,609,490.9610 TON |
1.8552 USDT |
1.7523 USDT |
1.8668 USDT |
1.8207 USDT |
| 2025-11-15 |
1.8356 USDT |
2,170,941.5094 TON |
1.8200 USDT |
1.8027 USDT |
1.8611 USDT |
1.8197 USDT |
| 2025-11-14 |
1.9075 USDT |
3,482,299.8560 TON |
1.9882 USDT |
1.8193 USDT |
1.9993 USDT |
1.8448 USDT |
| 2025-11-13 |
2.0341 USDT |
4,283,251.9377 TON |
2.0098 USDT |
1.9402 USDT |
2.1054 USDT |
1.9409 USDT |
| 2025-11-12 |
2.0470 USDT |
2,580,376.0743 TON |
2.0305 USDT |
1.9819 USDT |
2.1200 USDT |
2.0023 USDT |
| 2025-11-11 |
2.0944 USDT |
3,394,664.4221 TON |
2.1406 USDT |
2.0377 USDT |
2.1654 USDT |
2.0565 USDT |
| 2025-11-10 |
2.1262 USDT |
1,303,017.6552 TON |
2.1099 USDT |
2.0960 USDT |
2.1548 USDT |
2.1043 USDT |
| 2025-11-09 |
2.0906 USDT |
3,115,955.5443 TON |
2.0937 USDT |
2.0237 USDT |
2.1455 USDT |
2.1034 USDT |
| 2025-11-08 |
2.0916 USDT |
2,429,583.9871 TON |
2.0912 USDT |
2.0492 USDT |
2.1497 USDT |
2.0910 USDT |
| 2025-11-07 |
1.9858 USDT |
1,049,948.9766 TON |
1.9582 USDT |
1.9546 USDT |
2.0190 USDT |
1.9856 USDT |
| 2025-11-06 |
1.9366 USDT |
896,214.6740 TON |
1.9591 USDT |
1.9146 USDT |
1.9623 USDT |
1.9326 USDT |
| 2025-11-05 |
1.9036 USDT |
2,342,889.7583 TON |
1.9019 USDT |
1.8330 USDT |
1.9477 USDT |
1.9111 USDT |
| 2025-11-04 |
1.9816 USDT |
2,768,290.2579 TON |
2.0154 USDT |
1.9173 USDT |
2.0413 USDT |
1.9718 USDT |