Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.4218 USDT |
118,295.4213 TON |
1.4232 USDT |
1.4120 USDT |
1.4325 USDT |
1.4165 USDT |
| 2026-02-07 |
1.3724 USDT |
863,151.1683 TON |
1.3969 USDT |
1.3337 USDT |
1.4200 USDT |
1.3408 USDT |
| 2026-02-06 |
1.2486 USDT |
2,980,488.4089 TON |
1.2600 USDT |
1.1228 USDT |
1.3397 USDT |
1.3329 USDT |
| 2026-02-05 |
1.3569 USDT |
3,259,504.6101 TON |
1.3912 USDT |
1.2864 USDT |
1.4075 USDT |
1.3057 USDT |
| 2026-02-04 |
1.3843 USDT |
1,547,640.5432 TON |
1.3979 USDT |
1.3360 USDT |
1.4236 USDT |
1.3967 USDT |
| 2026-02-03 |
1.3665 USDT |
693,118.1610 TON |
1.3656 USDT |
1.3444 USDT |
1.3798 USDT |
1.3725 USDT |
| 2026-02-02 |
1.3317 USDT |
1,100,076.7451 TON |
1.3372 USDT |
1.2985 USDT |
1.3583 USDT |
1.3470 USDT |
| 2026-02-01 |
1.3460 USDT |
2,027,171.3341 TON |
1.3514 USDT |
1.3140 USDT |
1.3760 USDT |
1.3342 USDT |
| 2026-01-31 |
1.4318 USDT |
369,859.7574 TON |
1.4587 USDT |
1.4114 USDT |
1.4587 USDT |
1.4268 USDT |
| 2026-01-30 |
1.4389 USDT |
1,009,808.8507 TON |
1.4559 USDT |
1.4101 USDT |
1.4641 USDT |
1.4577 USDT |
| 2026-01-29 |
1.4828 USDT |
1,630,852.8533 TON |
1.5371 USDT |
1.4275 USDT |
1.5497 USDT |
1.4597 USDT |
| 2026-01-28 |
1.5241 USDT |
1,307,148.5765 TON |
1.5218 USDT |
1.5100 USDT |
1.5400 USDT |
1.5342 USDT |
| 2026-01-27 |
1.5185 USDT |
1,441,175.7889 TON |
1.5252 USDT |
1.5008 USDT |
1.5344 USDT |
1.5257 USDT |
| 2026-01-26 |
1.5235 USDT |
1,004,254.9926 TON |
1.5065 USDT |
1.5055 USDT |
1.5367 USDT |
1.5166 USDT |
| 2026-01-25 |
1.5291 USDT |
1,300,239.4619 TON |
1.5375 USDT |
1.5000 USDT |
1.5521 USDT |
1.5068 USDT |
| 2026-01-24 |
1.5334 USDT |
900,449.5969 TON |
1.5324 USDT |
1.5167 USDT |
1.5471 USDT |
1.5446 USDT |
| 2026-01-23 |
1.5383 USDT |
754,774.0238 TON |
1.5419 USDT |
1.5250 USDT |
1.5510 USDT |
1.5482 USDT |
| 2026-01-22 |
1.5597 USDT |
1,415,051.1324 TON |
1.5613 USDT |
1.5309 USDT |
1.5889 USDT |
1.5533 USDT |
| 2026-01-21 |
1.5387 USDT |
906,414.8002 TON |
1.5172 USDT |
1.5154 USDT |
1.5569 USDT |
1.5350 USDT |
| 2026-01-20 |
1.5556 USDT |
2,078,558.8624 TON |
1.5871 USDT |
1.5059 USDT |
1.5876 USDT |
1.5347 USDT |
| 2026-01-19 |
1.6014 USDT |
2,817,232.4822 TON |
1.6662 USDT |
1.5354 USDT |
1.6662 USDT |
1.6054 USDT |
| 2026-01-18 |
1.7230 USDT |
668,066.9039 TON |
1.7371 USDT |
1.7119 USDT |
1.7466 USDT |
1.7157 USDT |
| 2026-01-17 |
1.7181 USDT |
935,939.9710 TON |
1.7211 USDT |
1.6987 USDT |
1.7439 USDT |
1.7356 USDT |
| 2026-01-16 |
1.7041 USDT |
1,805,243.3830 TON |
1.6898 USDT |
1.6676 USDT |
1.7334 USDT |
1.7094 USDT |
| 2026-01-15 |
1.7694 USDT |
1,390,394.0787 TON |
1.7622 USDT |
1.7338 USDT |
1.8010 USDT |
1.7441 USDT |
| 2026-01-14 |
1.7835 USDT |
1,124,495.0162 TON |
1.8005 USDT |
1.7569 USDT |
1.8104 USDT |
1.7847 USDT |
| 2026-01-13 |
1.7431 USDT |
788,948.3881 TON |
1.7297 USDT |
1.7262 USDT |
1.7632 USDT |
1.7408 USDT |
| 2026-01-12 |
1.7407 USDT |
1,083,043.3227 TON |
1.7507 USDT |
1.7053 USDT |
1.7777 USDT |
1.7397 USDT |
| 2026-01-11 |
1.7484 USDT |
720,340.1369 TON |
1.7410 USDT |
1.7286 USDT |
1.7706 USDT |
1.7589 USDT |
| 2026-01-10 |
1.7540 USDT |
1,093,859.2774 TON |
1.7454 USDT |
1.7173 USDT |
1.7930 USDT |
1.7518 USDT |
| 2026-01-09 |
1.7842 USDT |
1,425,744.6177 TON |
1.8614 USDT |
1.7372 USDT |
1.8661 USDT |
1.7598 USDT |
| 2026-01-08 |
1.8505 USDT |
1,041,211.1701 TON |
1.8723 USDT |
1.8186 USDT |
1.8893 USDT |
1.8699 USDT |
| 2026-01-07 |
1.8760 USDT |
1,216,346.4611 TON |
1.8989 USDT |
1.8458 USDT |
1.9149 USDT |
1.8726 USDT |
| 2026-01-06 |
1.9066 USDT |
1,756,682.9410 TON |
1.8954 USDT |
1.8534 USDT |
1.9510 USDT |
1.8670 USDT |
| 2026-01-05 |
1.8713 USDT |
1,444,863.3383 TON |
1.8668 USDT |
1.8331 USDT |
1.9046 USDT |
1.8904 USDT |
| 2026-01-04 |
1.8584 USDT |
1,294,686.6316 TON |
1.8499 USDT |
1.8390 USDT |
1.8807 USDT |
1.8653 USDT |
| 2026-01-03 |
1.8165 USDT |
2,002,878.0259 TON |
1.8017 USDT |
1.7780 USDT |
1.8876 USDT |
1.8605 USDT |
| 2026-01-02 |
1.7105 USDT |
1,360,466.5657 TON |
1.6944 USDT |
1.6650 USDT |
1.7423 USDT |
1.7341 USDT |
| 2026-01-01 |
1.6787 USDT |
1,467,085.7780 TON |
1.6593 USDT |
1.6540 USDT |
1.7047 USDT |
1.7032 USDT |
| 2025-12-31 |
1.6308 USDT |
1,603,714.8234 TON |
1.6251 USDT |
1.5977 USDT |
1.6502 USDT |
1.6449 USDT |
| 2025-12-30 |
1.6047 USDT |
2,197,473.8352 TON |
1.5702 USDT |
1.5525 USDT |
1.6525 USDT |
1.6286 USDT |
| 2025-12-29 |
1.6549 USDT |
1,609,067.2875 TON |
1.6526 USDT |
1.6081 USDT |
1.6929 USDT |
1.6592 USDT |
| 2025-12-28 |
1.6404 USDT |
1,862,919.0931 TON |
1.6234 USDT |
1.5956 USDT |
1.6736 USDT |
1.6406 USDT |
| 2025-12-27 |
1.5715 USDT |
1,164,117.3884 TON |
1.5517 USDT |
1.5394 USDT |
1.6081 USDT |
1.6044 USDT |
| 2025-12-26 |
1.5228 USDT |
1,178,214.8408 TON |
1.4992 USDT |
1.4962 USDT |
1.5468 USDT |
1.5247 USDT |
| 2025-12-25 |
1.5104 USDT |
2,036,779.4802 TON |
1.4937 USDT |
1.4677 USDT |
1.5708 USDT |
1.4990 USDT |
| 2025-12-24 |
1.4666 USDT |
973,424.1361 TON |
1.4839 USDT |
1.4514 USDT |
1.4867 USDT |
1.4718 USDT |
| 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 |