Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
2.9958 USDT |
1,651,291.2350 TON |
3.0250 USDT |
2.9547 USDT |
3.0432 USDT |
3.0288 USDT |
| 2025-07-14 |
3.0225 USDT |
2,085,830.6447 TON |
2.9696 USDT |
2.9530 USDT |
3.0563 USDT |
3.0122 USDT |
| 2025-07-13 |
3.0063 USDT |
995,549.3803 TON |
3.0000 USDT |
2.9544 USDT |
3.0447 USDT |
2.9785 USDT |
| 2025-07-12 |
2.9727 USDT |
1,416,627.1781 TON |
2.9599 USDT |
2.8969 USDT |
3.0216 USDT |
2.9562 USDT |
| 2025-07-11 |
2.9675 USDT |
2,146,520.8343 TON |
2.9430 USDT |
2.9150 USDT |
3.0168 USDT |
2.9702 USDT |
| 2025-07-10 |
2.8730 USDT |
978,446.1802 TON |
2.8361 USDT |
2.8283 USDT |
2.8990 USDT |
2.8967 USDT |
| 2025-07-09 |
2.8135 USDT |
867,987.0703 TON |
2.8039 USDT |
2.7899 USDT |
2.8320 USDT |
2.8290 USDT |
| 2025-07-08 |
2.7512 USDT |
990,491.9201 TON |
2.7365 USDT |
2.7264 USDT |
2.7775 USDT |
2.7548 USDT |
| 2025-07-07 |
2.8104 USDT |
1,054,999.4422 TON |
2.8372 USDT |
2.7686 USDT |
2.8546 USDT |
2.7742 USDT |
| 2025-07-06 |
2.9336 USDT |
4,658,093.0328 TON |
2.7457 USDT |
2.7192 USDT |
3.0666 USDT |
2.9162 USDT |
| 2025-07-05 |
2.7431 USDT |
744,734.5725 TON |
2.7421 USDT |
2.7171 USDT |
2.7657 USDT |
2.7514 USDT |
| 2025-07-04 |
2.7993 USDT |
832,501.1868 TON |
2.8508 USDT |
2.7313 USDT |
2.8538 USDT |
2.7707 USDT |
| 2025-07-03 |
2.8803 USDT |
972,524.0551 TON |
2.8650 USDT |
2.8470 USDT |
2.9215 USDT |
2.8534 USDT |
| 2025-07-02 |
2.8254 USDT |
968,688.3241 TON |
2.7879 USDT |
2.7607 USDT |
2.8928 USDT |
2.8474 USDT |
| 2025-07-01 |
2.8302 USDT |
1,041,123.3447 TON |
2.9131 USDT |
2.7501 USDT |
2.9153 USDT |
2.7941 USDT |
| 2025-06-30 |
2.9180 USDT |
1,952,998.9084 TON |
2.9130 USDT |
2.8700 USDT |
2.9664 USDT |
2.9129 USDT |
| 2025-06-29 |
2.8636 USDT |
684,511.1510 TON |
2.8529 USDT |
2.8380 USDT |
2.8878 USDT |
2.8751 USDT |
| 2025-06-28 |
2.8419 USDT |
569,877.8268 TON |
2.8512 USDT |
2.8206 USDT |
2.8603 USDT |
2.8328 USDT |
| 2025-06-27 |
2.8365 USDT |
921,902.3048 TON |
2.8149 USDT |
2.8035 USDT |
2.8665 USDT |
2.8370 USDT |
| 2025-06-26 |
2.8341 USDT |
1,058,805.0073 TON |
2.8340 USDT |
2.7916 USDT |
2.8887 USDT |
2.8156 USDT |
| 2025-06-25 |
2.8754 USDT |
1,039,264.2653 TON |
2.9032 USDT |
2.8132 USDT |
2.9175 USDT |
2.8384 USDT |
| 2025-06-24 |
2.9059 USDT |
519,089.3703 TON |
2.9104 USDT |
2.8812 USDT |
2.9326 USDT |
2.9006 USDT |
| 2025-06-23 |
2.8059 USDT |
1,615,888.1843 TON |
2.7315 USDT |
2.7120 USDT |
2.9239 USDT |
2.9172 USDT |
| 2025-06-22 |
2.7588 USDT |
3,042,444.1107 TON |
2.8565 USDT |
2.6373 USDT |
2.8951 USDT |
2.7281 USDT |
| 2025-06-21 |
2.9231 USDT |
993,818.5665 TON |
2.9357 USDT |
2.8685 USDT |
2.9727 USDT |
2.8945 USDT |
| 2025-06-20 |
2.9645 USDT |
1,135,566.4404 TON |
2.9690 USDT |
2.8887 USDT |
3.0098 USDT |
2.9609 USDT |
| 2025-06-19 |
2.9375 USDT |
847,275.9031 TON |
2.9469 USDT |
2.9053 USDT |
2.9683 USDT |
2.9504 USDT |
| 2025-06-18 |
2.9738 USDT |
669,777.1136 TON |
2.9585 USDT |
2.9474 USDT |
2.9915 USDT |
2.9547 USDT |
| 2025-06-17 |
2.9687 USDT |
680,184.1848 TON |
2.9654 USDT |
2.9136 USDT |
2.9972 USDT |
2.9921 USDT |
| 2025-06-16 |
3.0096 USDT |
1,221,463.5490 TON |
2.9743 USDT |
2.9535 USDT |
3.0340 USDT |
3.0255 USDT |
| 2025-06-15 |
2.9609 USDT |
415,777.3418 TON |
2.9539 USDT |
2.9441 USDT |
2.9812 USDT |
2.9760 USDT |
| 2025-06-14 |
2.9815 USDT |
1,037,892.1930 TON |
3.0251 USDT |
2.9050 USDT |
3.0357 USDT |
2.9326 USDT |
| 2025-06-13 |
2.9716 USDT |
3,180,058.0251 TON |
3.0868 USDT |
2.8979 USDT |
3.0873 USDT |
3.0178 USDT |
| 2025-06-12 |
3.1752 USDT |
1,291,859.0593 TON |
3.2368 USDT |
3.0691 USDT |
3.2446 USDT |
3.0886 USDT |
| 2025-06-11 |
3.2732 USDT |
1,017,793.3819 TON |
3.3484 USDT |
3.2160 USDT |
3.3498 USDT |
3.2797 USDT |
| 2025-06-10 |
3.3024 USDT |
679,675.2886 TON |
3.3065 USDT |
3.2724 USDT |
3.3422 USDT |
3.3333 USDT |
| 2025-06-09 |
3.1891 USDT |
687,185.0012 TON |
3.1700 USDT |
3.1502 USDT |
3.2388 USDT |
3.2050 USDT |
| 2025-06-08 |
3.1588 USDT |
1,358,193.1570 TON |
3.1808 USDT |
3.1209 USDT |
3.1948 USDT |
3.1940 USDT |
| 2025-06-07 |
3.1785 USDT |
820,753.6892 TON |
3.1519 USDT |
3.1408 USDT |
3.2047 USDT |
3.1780 USDT |
| 2025-06-06 |
3.1131 USDT |
1,616,142.8178 TON |
3.0326 USDT |
3.0208 USDT |
3.2050 USDT |
3.1452 USDT |
| 2025-06-05 |
3.2193 USDT |
1,079,774.8476 TON |
3.1676 USDT |
3.1649 USDT |
3.2584 USDT |
3.2336 USDT |
| 2025-06-04 |
3.1803 USDT |
946,141.9874 TON |
3.1811 USDT |
3.1383 USDT |
3.2241 USDT |
3.1663 USDT |
| 2025-06-03 |
3.2042 USDT |
761,140.8051 TON |
3.2162 USDT |
3.1668 USDT |
3.2377 USDT |
3.1897 USDT |
| 2025-06-02 |
3.1690 USDT |
994,108.4387 TON |
3.1884 USDT |
3.0992 USDT |
3.2500 USDT |
3.2343 USDT |
| 2025-06-01 |
3.1336 USDT |
761,420.3768 TON |
3.1522 USDT |
3.0910 USDT |
3.1849 USDT |
3.1490 USDT |
| 2025-05-31 |
3.0648 USDT |
1,871,669.2732 TON |
3.0875 USDT |
2.9931 USDT |
3.1654 USDT |
3.1653 USDT |
| 2025-05-30 |
3.2999 USDT |
1,562,953.0448 TON |
3.3892 USDT |
3.2205 USDT |
3.4061 USDT |
3.3195 USDT |
| 2025-05-29 |
3.3472 USDT |
3,523,648.8251 TON |
3.3257 USDT |
3.2389 USDT |
3.4736 USDT |
3.4097 USDT |
| 2025-05-28 |
3.3417 USDT |
5,467,841.3476 TON |
3.0092 USDT |
2.9741 USDT |
3.6963 USDT |
3.4561 USDT |
| 2025-05-27 |
2.9910 USDT |
1,493,253.5151 TON |
2.9687 USDT |
2.9238 USDT |
3.0249 USDT |
3.0017 USDT |