Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.3321 USDT |
1,553,376.3567 TON |
1.3035 USDT |
1.3031 USDT |
1.3655 USDT |
1.3620 USDT |
| 2026-03-04 |
1.2809 USDT |
2,329,071.1828 TON |
1.2527 USDT |
1.2398 USDT |
1.3165 USDT |
1.3008 USDT |
| 2026-03-03 |
1.2376 USDT |
1,477,589.6012 TON |
1.2287 USDT |
1.2241 USDT |
1.2529 USDT |
1.2360 USDT |
| 2026-03-02 |
1.2089 USDT |
2,418,490.4301 TON |
1.2016 USDT |
1.1933 USDT |
1.2249 USDT |
1.2067 USDT |
| 2026-03-01 |
1.2414 USDT |
3,963,302.1875 TON |
1.2816 USDT |
1.1869 USDT |
1.2954 USDT |
1.2045 USDT |
| 2026-02-28 |
1.2572 USDT |
2,791,801.4145 TON |
1.2985 USDT |
1.2247 USDT |
1.3048 USDT |
1.2469 USDT |
| 2026-02-27 |
1.3036 USDT |
2,753,938.0914 TON |
1.2958 USDT |
1.2836 USDT |
1.3247 USDT |
1.2865 USDT |
| 2026-02-26 |
1.2905 USDT |
3,755,307.0907 TON |
1.2831 USDT |
1.2637 USDT |
1.3238 USDT |
1.2991 USDT |
| 2026-02-25 |
1.3029 USDT |
2,661,720.9101 TON |
1.2916 USDT |
1.2788 USDT |
1.3412 USDT |
1.3320 USDT |
| 2026-02-24 |
1.3263 USDT |
2,842,012.8705 TON |
1.3438 USDT |
1.3042 USDT |
1.3615 USDT |
1.3082 USDT |
| 2026-02-23 |
1.3454 USDT |
2,299,583.3145 TON |
1.3449 USDT |
1.3045 USDT |
1.3841 USDT |
1.3561 USDT |
| 2026-02-22 |
1.3281 USDT |
1,290,484.4209 TON |
1.3436 USDT |
1.3087 USDT |
1.3463 USDT |
1.3359 USDT |
| 2026-02-21 |
1.3351 USDT |
2,347,141.3873 TON |
1.3308 USDT |
1.3230 USDT |
1.3488 USDT |
1.3424 USDT |
| 2026-02-20 |
1.3668 USDT |
1,073,693.7583 TON |
1.3671 USDT |
1.3537 USDT |
1.3763 USDT |
1.3745 USDT |
| 2026-02-19 |
1.4011 USDT |
2,004,884.6921 TON |
1.4146 USDT |
1.3628 USDT |
1.4299 USDT |
1.3696 USDT |
| 2026-02-18 |
1.4267 USDT |
2,589,461.1202 TON |
1.4266 USDT |
1.4037 USDT |
1.4495 USDT |
1.4149 USDT |
| 2026-02-17 |
1.4373 USDT |
1,306,561.1551 TON |
1.4494 USDT |
1.4214 USDT |
1.4512 USDT |
1.4264 USDT |
| 2026-02-16 |
1.4517 USDT |
1,622,315.3698 TON |
1.4705 USDT |
1.4332 USDT |
1.4731 USDT |
1.4522 USDT |
| 2026-02-15 |
1.4812 USDT |
686,522.0288 TON |
1.5000 USDT |
1.4667 USDT |
1.5012 USDT |
1.4823 USDT |
| 2026-02-14 |
1.4823 USDT |
1,566,257.0558 TON |
1.4539 USDT |
1.4444 USDT |
1.5176 USDT |
1.5014 USDT |
| 2026-02-13 |
1.4174 USDT |
1,679,698.6947 TON |
1.3910 USDT |
1.3832 USDT |
1.4711 USDT |
1.4694 USDT |
| 2026-02-12 |
1.3623 USDT |
1,392,620.7829 TON |
1.3140 USDT |
1.3140 USDT |
1.3874 USDT |
1.3773 USDT |
| 2026-02-11 |
1.3133 USDT |
1,360,821.9064 TON |
1.3384 USDT |
1.2884 USDT |
1.3401 USDT |
1.3200 USDT |
| 2026-02-10 |
1.3507 USDT |
1,070,833.1850 TON |
1.3596 USDT |
1.3361 USDT |
1.3711 USDT |
1.3414 USDT |
| 2026-02-09 |
1.3692 USDT |
922,250.4024 TON |
1.4002 USDT |
1.3365 USDT |
1.4060 USDT |
1.3430 USDT |
| 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 |