Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
2.9361 USDT |
495,048.6312 TON |
2.9469 USDT |
2.9053 USDT |
2.9683 USDT |
2.9495 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 |
| 2025-05-26 |
2.9836 USDT |
1,032,802.9857 TON |
2.9959 USDT |
2.9391 USDT |
3.0152 USDT |
2.9439 USDT |
| 2025-05-25 |
2.9752 USDT |
1,348,385.3846 TON |
3.0316 USDT |
2.9118 USDT |
3.0440 USDT |
2.9751 USDT |
| 2025-05-24 |
3.0132 USDT |
1,651,970.7834 TON |
2.9754 USDT |
2.9605 USDT |
3.0420 USDT |
3.0311 USDT |
| 2025-05-23 |
3.0913 USDT |
2,188,437.3501 TON |
3.1746 USDT |
2.9576 USDT |
3.2211 USDT |
2.9883 USDT |
| 2025-05-22 |
3.1479 USDT |
827,919.4495 TON |
3.0910 USDT |
3.0841 USDT |
3.2000 USDT |
3.1734 USDT |
| 2025-05-21 |
3.0753 USDT |
1,990,117.6395 TON |
3.0840 USDT |
3.0153 USDT |
3.1410 USDT |
3.0813 USDT |
| 2025-05-20 |
3.0495 USDT |
2,398,563.2843 TON |
3.0302 USDT |
3.0085 USDT |
3.0943 USDT |
3.0855 USDT |
| 2025-05-19 |
3.0078 USDT |
2,320,386.0050 TON |
3.1376 USDT |
2.8818 USDT |
3.1431 USDT |
3.0008 USDT |
| 2025-05-18 |
3.1212 USDT |
1,914,402.8993 TON |
3.0754 USDT |
3.0634 USDT |
3.2061 USDT |
3.0838 USDT |
| 2025-05-17 |
3.0610 USDT |
2,212,156.6245 TON |
3.1012 USDT |
3.0042 USDT |
3.1119 USDT |
3.0701 USDT |
| 2025-05-16 |
3.1266 USDT |
3,188,162.4201 TON |
3.0704 USDT |
3.0624 USDT |
3.1819 USDT |
3.1247 USDT |
| 2025-05-15 |
3.1299 USDT |
3,259,735.2075 TON |
3.2452 USDT |
3.0254 USDT |
3.2840 USDT |
3.0801 USDT |
| 2025-05-14 |
3.3540 USDT |
2,026,210.5640 TON |
3.3986 USDT |
3.2264 USDT |
3.4647 USDT |
3.2710 USDT |
| 2025-05-13 |
3.2915 USDT |
2,959,058.1015 TON |
3.3527 USDT |
3.1967 USDT |
3.3962 USDT |
3.3821 USDT |
| 2025-05-12 |
3.4495 USDT |
3,708,196.9266 TON |
3.4106 USDT |
3.2404 USDT |
3.5861 USDT |
3.3463 USDT |
| 2025-05-11 |
3.4533 USDT |
1,084,960.2668 TON |
3.5148 USDT |
3.3247 USDT |
3.5890 USDT |
3.4123 USDT |
| 2025-05-10 |
3.3576 USDT |
1,562,518.0366 TON |
3.2843 USDT |
3.2668 USDT |
3.4264 USDT |
3.3943 USDT |
| 2025-05-09 |
3.2619 USDT |
2,025,668.3700 TON |
3.2119 USDT |
3.1741 USDT |
3.3790 USDT |
3.2673 USDT |
| 2025-05-08 |
3.1245 USDT |
1,483,580.0914 TON |
3.0144 USDT |
3.0002 USDT |
3.2208 USDT |
3.2109 USDT |
| 2025-05-07 |
3.0085 USDT |
954,358.0895 TON |
3.0125 USDT |
2.9759 USDT |
3.0438 USDT |
2.9883 USDT |
| 2025-05-06 |
2.9968 USDT |
1,214,760.1044 TON |
2.9637 USDT |
2.9381 USDT |
3.0379 USDT |
2.9751 USDT |
| 2025-05-05 |
2.9940 USDT |
905,733.9662 TON |
3.0148 USDT |
2.9423 USDT |
3.0445 USDT |
2.9502 USDT |
| 2025-05-04 |
3.0903 USDT |
599,817.4276 TON |
3.0840 USDT |
3.0497 USDT |
3.1193 USDT |
3.0571 USDT |
| 2025-05-03 |
3.1576 USDT |
1,695,452.0332 TON |
3.1711 USDT |
3.0697 USDT |
3.2074 USDT |
3.1004 USDT |
| 2025-05-02 |
3.1943 USDT |
1,158,655.6351 TON |
3.2139 USDT |
3.1144 USDT |
3.2635 USDT |
3.1557 USDT |
| 2025-05-01 |
3.1936 USDT |
1,757,299.5325 TON |
3.1619 USDT |
3.1251 USDT |
3.2565 USDT |
3.2063 USDT |