Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
6.5956 USDT |
355,133.4377 TON |
6.5567 USDT |
6.4800 USDT |
6.6500 USDT |
6.6460 USDT |
| 2024-05-20 |
6.4068 USDT |
812,668.9279 TON |
6.2579 USDT |
6.2049 USDT |
6.5965 USDT |
6.5550 USDT |
| 2024-05-19 |
6.4226 USDT |
797,604.4733 TON |
6.3981 USDT |
6.2589 USDT |
6.5695 USDT |
6.2793 USDT |
| 2024-05-18 |
6.4636 USDT |
1,241,339.5459 TON |
6.7001 USDT |
6.3649 USDT |
6.7425 USDT |
6.3732 USDT |
| 2024-05-17 |
6.6915 USDT |
1,217,132.2512 TON |
6.8277 USDT |
6.5538 USDT |
6.8907 USDT |
6.6859 USDT |
| 2024-05-16 |
6.6892 USDT |
2,654,656.1591 TON |
6.9902 USDT |
6.3326 USDT |
7.0622 USDT |
6.8696 USDT |
| 2024-05-15 |
6.9680 USDT |
1,082,258.3829 TON |
6.8496 USDT |
6.8253 USDT |
7.0802 USDT |
7.0127 USDT |
| 2024-05-14 |
6.8799 USDT |
1,581,993.1880 TON |
7.0108 USDT |
6.5701 USDT |
7.2218 USDT |
6.9002 USDT |
| 2024-05-13 |
7.2058 USDT |
3,361,410.4211 TON |
6.9542 USDT |
6.7607 USDT |
7.4620 USDT |
7.0443 USDT |
| 2024-05-12 |
6.9787 USDT |
1,431,719.9309 TON |
6.8963 USDT |
6.8133 USDT |
7.0790 USDT |
6.9324 USDT |
| 2024-05-11 |
6.7937 USDT |
1,459,673.0856 TON |
6.7745 USDT |
6.6132 USDT |
6.9825 USDT |
6.8751 USDT |
| 2024-05-10 |
6.8079 USDT |
2,873,755.3625 TON |
6.4124 USDT |
6.3089 USDT |
7.1830 USDT |
6.7031 USDT |
| 2024-05-09 |
6.1332 USDT |
2,403,367.0675 TON |
5.7624 USDT |
5.7624 USDT |
6.4190 USDT |
6.3998 USDT |
| 2024-05-08 |
5.7690 USDT |
786,548.5497 TON |
5.6515 USDT |
5.6000 USDT |
5.9268 USDT |
5.8116 USDT |
| 2024-05-07 |
5.8689 USDT |
458,634.0635 TON |
5.7795 USDT |
5.7500 USDT |
6.0099 USDT |
5.8231 USDT |
| 2024-05-06 |
5.9879 USDT |
1,523,606.0974 TON |
5.9667 USDT |
5.8286 USDT |
6.1999 USDT |
5.8400 USDT |
| 2024-05-05 |
5.8076 USDT |
781,962.7392 TON |
5.7498 USDT |
5.5701 USDT |
5.9800 USDT |
5.8747 USDT |
| 2024-05-04 |
5.7488 USDT |
836,409.1709 TON |
5.6901 USDT |
5.6573 USDT |
5.8385 USDT |
5.7890 USDT |
| 2024-05-03 |
5.4809 USDT |
1,437,203.1267 TON |
5.1367 USDT |
5.1074 USDT |
5.8000 USDT |
5.7566 USDT |
| 2024-05-02 |
5.0045 USDT |
1,063,728.8029 TON |
4.8839 USDT |
4.6840 USDT |
5.2700 USDT |
5.2139 USDT |
| 2024-05-01 |
4.7975 USDT |
1,505,778.8536 TON |
5.1631 USDT |
4.6025 USDT |
5.1787 USDT |
4.9007 USDT |
| 2024-04-30 |
5.2051 USDT |
1,241,700.7685 TON |
5.3100 USDT |
5.0000 USDT |
5.4176 USDT |
5.0822 USDT |
| 2024-04-29 |
5.2743 USDT |
594,762.2976 TON |
5.4197 USDT |
5.1770 USDT |
5.4879 USDT |
5.1919 USDT |
| 2024-04-28 |
5.4997 USDT |
656,788.3834 TON |
5.3985 USDT |
5.3864 USDT |
5.5976 USDT |
5.4417 USDT |
| 2024-04-27 |
5.2882 USDT |
793,592.7522 TON |
5.3251 USDT |
5.1282 USDT |
5.4500 USDT |
5.3506 USDT |
| 2024-04-26 |
5.3752 USDT |
747,729.2416 TON |
5.3943 USDT |
5.2665 USDT |
5.4667 USDT |
5.3148 USDT |
| 2024-04-25 |
5.3686 USDT |
1,499,130.0815 TON |
5.5525 USDT |
5.1300 USDT |
5.6354 USDT |
5.5035 USDT |
| 2024-04-24 |
5.7148 USDT |
1,346,401.7973 TON |
5.7053 USDT |
5.4563 USDT |
5.9797 USDT |
5.5907 USDT |
| 2024-04-23 |
5.6789 USDT |
1,523,845.4537 TON |
5.9285 USDT |
5.4167 USDT |
6.0671 USDT |
5.6916 USDT |
| 2024-04-22 |
6.0961 USDT |
860,866.1714 TON |
6.1239 USDT |
5.9041 USDT |
6.2296 USDT |
5.9372 USDT |
| 2024-04-21 |
6.1666 USDT |
877,344.3638 TON |
6.2055 USDT |
5.9695 USDT |
6.2969 USDT |
6.1372 USDT |
| 2024-04-20 |
6.1349 USDT |
1,603,874.2585 TON |
6.0716 USDT |
5.9111 USDT |
6.3600 USDT |
6.1797 USDT |
| 2024-04-19 |
6.5953 USDT |
5,304,176.8758 TON |
6.5169 USDT |
6.0429 USDT |
7.2640 USDT |
6.1963 USDT |
| 2024-04-18 |
6.2721 USDT |
2,483,406.4110 TON |
6.0854 USDT |
5.8082 USDT |
6.6030 USDT |
6.5051 USDT |
| 2024-04-17 |
6.1982 USDT |
2,064,669.1821 TON |
6.3476 USDT |
6.0120 USDT |
6.6924 USDT |
6.1557 USDT |
| 2024-04-16 |
6.2103 USDT |
2,882,342.6877 TON |
6.5653 USDT |
5.9270 USDT |
6.6869 USDT |
6.3607 USDT |
| 2024-04-15 |
6.9688 USDT |
2,457,768.4210 TON |
6.7741 USDT |
6.5000 USDT |
7.3000 USDT |
6.5925 USDT |
| 2024-04-14 |
6.3708 USDT |
2,631,315.0535 TON |
5.9661 USDT |
5.7250 USDT |
6.8105 USDT |
6.7968 USDT |
| 2024-04-13 |
6.4311 USDT |
3,641,523.4831 TON |
6.7177 USDT |
5.2784 USDT |
7.0500 USDT |
5.7170 USDT |
| 2024-04-12 |
6.7014 USDT |
2,339,094.0347 TON |
7.3218 USDT |
5.2172 USDT |
7.4871 USDT |
6.6317 USDT |
| 2024-04-11 |
7.3353 USDT |
2,772,434.7932 TON |
6.7781 USDT |
6.7018 USDT |
7.7000 USDT |
7.3228 USDT |
| 2024-04-10 |
6.7436 USDT |
2,034,121.6467 TON |
6.7180 USDT |
6.3637 USDT |
7.0861 USDT |
6.7489 USDT |
| 2024-04-09 |
6.7629 USDT |
3,227,469.3092 TON |
6.3601 USDT |
6.3600 USDT |
7.4237 USDT |
6.6847 USDT |
| 2024-04-08 |
5.9744 USDT |
1,700,377.5472 TON |
5.3565 USDT |
5.3251 USDT |
6.3569 USDT |
6.3511 USDT |
| 2024-04-07 |
5.4015 USDT |
311,865.3595 TON |
5.4865 USDT |
5.3312 USDT |
5.4968 USDT |
5.3889 USDT |
| 2024-04-06 |
5.4262 USDT |
327,024.0648 TON |
5.3208 USDT |
5.2896 USDT |
5.5517 USDT |
5.5003 USDT |
| 2024-04-05 |
5.2779 USDT |
731,516.4952 TON |
5.0952 USDT |
5.0441 USDT |
5.5000 USDT |
5.3542 USDT |
| 2024-04-04 |
5.0455 USDT |
379,060.0812 TON |
4.9549 USDT |
4.8902 USDT |
5.1499 USDT |
5.0859 USDT |
| 2024-04-03 |
5.0357 USDT |
376,029.9507 TON |
4.8606 USDT |
4.7308 USDT |
5.2188 USDT |
4.9611 USDT |
| 2024-04-02 |
5.0430 USDT |
641,837.1350 TON |
5.3501 USDT |
4.8427 USDT |
5.3816 USDT |
4.9077 USDT |