Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
6.9992 USDT |
2,180,277.4230 TON |
6.7688 USDT |
6.7655 USDT |
7.2007 USDT |
6.8940 USDT |
| 2024-12-03 |
6.6205 USDT |
2,407,463.7996 TON |
6.5674 USDT |
6.3144 USDT |
6.7984 USDT |
6.6275 USDT |
| 2024-12-02 |
6.5984 USDT |
857,036.0444 TON |
6.8342 USDT |
6.3513 USDT |
6.8914 USDT |
6.5527 USDT |
| 2024-12-01 |
6.8128 USDT |
1,317,596.6406 TON |
6.8203 USDT |
6.6585 USDT |
6.9840 USDT |
6.8594 USDT |
| 2024-11-30 |
6.6809 USDT |
1,150,272.0733 TON |
6.4473 USDT |
6.4241 USDT |
6.9935 USDT |
6.8343 USDT |
| 2024-11-29 |
6.4184 USDT |
902,630.9044 TON |
6.4315 USDT |
6.3211 USDT |
6.5400 USDT |
6.4101 USDT |
| 2024-11-28 |
6.4099 USDT |
1,345,348.5407 TON |
6.3711 USDT |
6.2293 USDT |
6.6130 USDT |
6.4474 USDT |
| 2024-11-27 |
6.3030 USDT |
1,675,228.4608 TON |
6.1362 USDT |
6.1107 USDT |
6.4760 USDT |
6.3740 USDT |
| 2024-11-26 |
6.0258 USDT |
1,662,905.2457 TON |
6.0769 USDT |
5.6808 USDT |
6.3060 USDT |
6.0373 USDT |
| 2024-11-25 |
6.1359 USDT |
1,915,554.8821 TON |
6.1512 USDT |
5.9138 USDT |
6.2973 USDT |
6.1383 USDT |
| 2024-11-24 |
6.2100 USDT |
1,870,868.9746 TON |
6.3135 USDT |
5.7781 USDT |
6.5939 USDT |
6.0503 USDT |
| 2024-11-23 |
6.0254 USDT |
2,985,267.7606 TON |
5.4499 USDT |
5.4405 USDT |
6.6000 USDT |
6.2284 USDT |
| 2024-11-22 |
5.4950 USDT |
1,569,179.2763 TON |
5.5083 USDT |
5.3621 USDT |
5.5948 USDT |
5.3897 USDT |
| 2024-11-21 |
5.4387 USDT |
1,310,839.8344 TON |
5.2874 USDT |
5.2230 USDT |
5.5912 USDT |
5.5198 USDT |
| 2024-11-20 |
5.3558 USDT |
1,275,139.9815 TON |
5.4452 USDT |
5.1910 USDT |
5.4635 USDT |
5.3202 USDT |
| 2024-11-19 |
5.5699 USDT |
1,347,936.0210 TON |
5.5774 USDT |
5.4151 USDT |
5.6787 USDT |
5.4166 USDT |
| 2024-11-18 |
5.4995 USDT |
1,156,228.3905 TON |
5.3834 USDT |
5.3602 USDT |
5.6145 USDT |
5.5314 USDT |
| 2024-11-17 |
5.4981 USDT |
1,354,217.8127 TON |
5.6486 USDT |
5.3304 USDT |
5.7241 USDT |
5.3456 USDT |
| 2024-11-16 |
5.5805 USDT |
1,522,776.8375 TON |
5.3812 USDT |
5.3582 USDT |
5.8286 USDT |
5.7062 USDT |
| 2024-11-15 |
5.3052 USDT |
1,055,431.9167 TON |
5.2331 USDT |
5.1506 USDT |
5.3991 USDT |
5.3641 USDT |
| 2024-11-14 |
5.3482 USDT |
1,652,478.6079 TON |
5.2571 USDT |
5.1856 USDT |
5.4792 USDT |
5.2284 USDT |
| 2024-11-13 |
5.3193 USDT |
1,171,611.2384 TON |
5.4677 USDT |
5.1491 USDT |
5.5626 USDT |
5.3993 USDT |
| 2024-11-12 |
5.3938 USDT |
1,892,920.8122 TON |
5.4995 USDT |
5.0862 USDT |
5.7240 USDT |
5.4863 USDT |
| 2024-11-11 |
5.3542 USDT |
1,012,175.7580 TON |
5.2752 USDT |
5.1863 USDT |
5.4477 USDT |
5.3869 USDT |
| 2024-11-10 |
5.4331 USDT |
618,602.7381 TON |
5.2420 USDT |
5.2219 USDT |
5.5770 USDT |
5.4493 USDT |
| 2024-11-09 |
5.1668 USDT |
916,930.9742 TON |
4.9243 USDT |
4.9010 USDT |
5.2970 USDT |
5.2681 USDT |
| 2024-11-08 |
4.9114 USDT |
445,124.2144 TON |
4.9089 USDT |
4.8241 USDT |
4.9764 USDT |
4.8770 USDT |
| 2024-11-07 |
4.8845 USDT |
764,405.4819 TON |
4.7976 USDT |
4.7600 USDT |
5.0168 USDT |
4.9040 USDT |
| 2024-11-06 |
4.7442 USDT |
841,289.2327 TON |
4.6694 USDT |
4.6469 USDT |
4.8524 USDT |
4.7580 USDT |
| 2024-11-05 |
4.6147 USDT |
749,913.6695 TON |
4.6980 USDT |
4.5433 USDT |
4.7339 USDT |
4.6759 USDT |
| 2024-11-04 |
4.8004 USDT |
290,720.4156 TON |
4.8190 USDT |
4.7456 USDT |
4.9075 USDT |
4.7689 USDT |
| 2024-11-03 |
4.7647 USDT |
260,838.6645 TON |
4.8759 USDT |
4.6635 USDT |
4.8836 USDT |
4.8360 USDT |
| 2024-11-02 |
4.9222 USDT |
136,630.5446 TON |
4.8951 USDT |
4.8638 USDT |
4.9621 USDT |
4.8856 USDT |
| 2024-11-01 |
4.8886 USDT |
305,442.2482 TON |
4.8488 USDT |
4.7913 USDT |
4.9504 USDT |
4.9141 USDT |
| 2024-10-31 |
4.8794 USDT |
254,293.2275 TON |
4.9930 USDT |
4.7621 USDT |
5.0080 USDT |
4.7720 USDT |
| 2024-10-30 |
5.0168 USDT |
462,885.5921 TON |
5.0185 USDT |
4.9564 USDT |
5.0741 USDT |
5.0010 USDT |
| 2024-10-29 |
5.0482 USDT |
464,629.5069 TON |
5.0187 USDT |
4.9898 USDT |
5.1487 USDT |
5.0230 USDT |
| 2024-10-28 |
4.9915 USDT |
299,028.2592 TON |
4.9982 USDT |
4.9255 USDT |
5.0552 USDT |
5.0160 USDT |
| 2024-10-27 |
4.9372 USDT |
190,242.1590 TON |
4.9250 USDT |
4.9040 USDT |
4.9710 USDT |
4.9490 USDT |
| 2024-10-26 |
4.9117 USDT |
492,886.2107 TON |
4.7760 USDT |
4.7381 USDT |
5.0011 USDT |
4.9213 USDT |
| 2024-10-25 |
4.9349 USDT |
783,602.3896 TON |
5.1271 USDT |
4.5375 USDT |
5.1330 USDT |
4.7320 USDT |
| 2024-10-24 |
5.1523 USDT |
368,477.7723 TON |
5.1400 USDT |
5.1000 USDT |
5.1848 USDT |
5.1521 USDT |
| 2024-10-23 |
5.1497 USDT |
460,010.7301 TON |
5.2239 USDT |
5.0158 USDT |
5.2332 USDT |
5.1250 USDT |
| 2024-10-22 |
5.2301 USDT |
370,689.6995 TON |
5.1936 USDT |
5.1477 USDT |
5.2869 USDT |
5.2331 USDT |
| 2024-10-21 |
5.2846 USDT |
520,556.4206 TON |
5.3587 USDT |
5.1674 USDT |
5.4148 USDT |
5.2370 USDT |
| 2024-10-20 |
5.2902 USDT |
428,996.6697 TON |
5.2690 USDT |
5.2450 USDT |
5.3403 USDT |
5.3230 USDT |
| 2024-10-19 |
5.2568 USDT |
284,172.6834 TON |
5.2492 USDT |
5.2234 USDT |
5.2844 USDT |
5.2543 USDT |
| 2024-10-18 |
5.2168 USDT |
458,515.3179 TON |
5.1829 USDT |
5.1763 USDT |
5.2575 USDT |
5.2332 USDT |
| 2024-10-17 |
5.1738 USDT |
490,974.9522 TON |
5.2286 USDT |
5.1034 USDT |
5.2620 USDT |
5.1623 USDT |
| 2024-10-16 |
5.2454 USDT |
368,500.2587 TON |
5.2255 USDT |
5.1711 USDT |
5.3003 USDT |
5.2517 USDT |