Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
2.0580 USDT |
772,910.0880 TON |
2.0418 USDT |
2.0208 USDT |
2.1003 USDT |
2.1001 USDT |
| 2023-05-03 |
2.0901 USDT |
1,903,677.7871 TON |
2.1098 USDT |
2.0360 USDT |
2.1541 USDT |
2.0578 USDT |
| 2023-05-02 |
2.0950 USDT |
3,255,038.9311 TON |
2.0898 USDT |
2.0720 USDT |
2.1220 USDT |
2.1057 USDT |
| 2023-05-01 |
2.1339 USDT |
3,875,441.1723 TON |
2.1360 USDT |
2.0773 USDT |
2.1899 USDT |
2.0981 USDT |
| 2023-04-30 |
2.1589 USDT |
3,399,979.8827 TON |
2.1678 USDT |
2.1189 USDT |
2.1948 USDT |
2.1384 USDT |
| 2023-04-29 |
2.1611 USDT |
3,029,173.8172 TON |
2.1466 USDT |
2.1375 USDT |
2.1800 USDT |
2.1589 USDT |
| 2023-04-28 |
2.1837 USDT |
3,645,378.4941 TON |
2.2112 USDT |
2.1408 USDT |
2.2117 USDT |
2.1461 USDT |
| 2023-04-27 |
2.2144 USDT |
2,965,475.6106 TON |
2.2301 USDT |
2.1823 USDT |
2.2460 USDT |
2.1978 USDT |
| 2023-04-26 |
2.2641 USDT |
4,243,504.6524 TON |
2.2897 USDT |
2.2010 USDT |
2.2942 USDT |
2.2294 USDT |
| 2023-04-25 |
2.2853 USDT |
4,081,427.8262 TON |
2.2965 USDT |
2.2460 USDT |
2.3094 USDT |
2.2903 USDT |
| 2023-04-24 |
2.3004 USDT |
4,403,111.0340 TON |
2.3299 USDT |
2.2698 USDT |
2.3388 USDT |
2.2966 USDT |
| 2023-04-23 |
2.3108 USDT |
3,699,144.7333 TON |
2.3097 USDT |
2.2948 USDT |
2.3426 USDT |
2.3296 USDT |
| 2023-04-22 |
2.2859 USDT |
3,191,825.6422 TON |
2.2613 USDT |
2.2473 USDT |
2.3086 USDT |
2.2949 USDT |
| 2023-04-21 |
2.2791 USDT |
3,680,719.0787 TON |
2.2687 USDT |
2.2405 USDT |
2.3276 USDT |
2.2588 USDT |
| 2023-04-20 |
2.2638 USDT |
3,885,788.4789 TON |
2.2708 USDT |
2.2341 USDT |
2.3019 USDT |
2.2758 USDT |
| 2023-04-19 |
2.2784 USDT |
4,149,055.2748 TON |
2.3139 USDT |
2.2088 USDT |
2.3284 USDT |
2.2700 USDT |
| 2023-04-18 |
2.3008 USDT |
4,003,932.3469 TON |
2.2964 USDT |
2.2808 USDT |
2.3293 USDT |
2.3137 USDT |
| 2023-04-17 |
2.3142 USDT |
3,498,434.6560 TON |
2.3576 USDT |
2.2692 USDT |
2.3634 USDT |
2.3013 USDT |
| 2023-04-16 |
2.3524 USDT |
3,225,590.9138 TON |
2.3468 USDT |
2.3330 USDT |
2.3822 USDT |
2.3713 USDT |
| 2023-04-15 |
2.3396 USDT |
3,740,665.4981 TON |
2.3370 USDT |
2.2980 USDT |
2.3689 USDT |
2.3400 USDT |
| 2023-04-14 |
2.2745 USDT |
3,772,307.1022 TON |
2.2655 USDT |
2.2465 USDT |
2.3177 USDT |
2.2893 USDT |
| 2023-04-13 |
2.2136 USDT |
3,560,571.1443 TON |
2.1913 USDT |
2.1830 USDT |
2.2687 USDT |
2.2600 USDT |
| 2023-04-12 |
2.1794 USDT |
6,381,152.3756 TON |
2.2224 USDT |
2.0690 USDT |
2.2226 USDT |
2.2006 USDT |
| 2023-04-11 |
2.2132 USDT |
11,669,321.7776 TON |
2.2081 USDT |
2.1877 USDT |
2.2381 USDT |
2.2260 USDT |
| 2023-04-10 |
2.2011 USDT |
9,225,644.8538 TON |
2.2256 USDT |
2.1656 USDT |
2.2333 USDT |
2.2057 USDT |
| 2023-04-09 |
2.2303 USDT |
10,797,492.0288 TON |
2.2172 USDT |
2.2100 USDT |
2.2500 USDT |
2.2371 USDT |
| 2023-04-08 |
2.2202 USDT |
2,203,872.9080 TON |
2.2397 USDT |
2.2000 USDT |
2.2679 USDT |
2.2168 USDT |
| 2023-04-07 |
2.2351 USDT |
5,718,698.0704 TON |
2.2607 USDT |
2.1965 USDT |
2.2770 USDT |
2.2412 USDT |
| 2023-04-06 |
2.2849 USDT |
2,513,978.3550 TON |
2.3217 USDT |
2.2531 USDT |
2.3250 USDT |
2.2575 USDT |
| 2023-04-05 |
2.3022 USDT |
3,285,102.9398 TON |
2.2674 USDT |
2.2649 USDT |
2.3375 USDT |
2.3178 USDT |
| 2023-04-04 |
2.2614 USDT |
3,364,633.2176 TON |
2.2472 USDT |
2.2250 USDT |
2.3007 USDT |
2.2675 USDT |
| 2023-04-03 |
2.2298 USDT |
3,468,272.2291 TON |
2.2635 USDT |
2.1779 USDT |
2.2653 USDT |
2.2277 USDT |
| 2023-04-02 |
2.2540 USDT |
3,565,759.0239 TON |
2.2614 USDT |
2.2200 USDT |
2.2910 USDT |
2.2636 USDT |
| 2023-04-01 |
2.2493 USDT |
2,984,248.3362 TON |
2.2566 USDT |
2.2250 USDT |
2.2734 USDT |
2.2661 USDT |
| 2023-03-31 |
2.1320 USDT |
3,509,780.3067 TON |
2.0873 USDT |
2.0757 USDT |
2.2800 USDT |
2.2763 USDT |
| 2023-03-30 |
2.0825 USDT |
2,094,095.2813 TON |
2.1222 USDT |
2.0595 USDT |
2.1435 USDT |
2.0870 USDT |
| 2023-03-29 |
2.1177 USDT |
2,775,445.5825 TON |
2.1157 USDT |
2.0691 USDT |
2.1938 USDT |
2.1242 USDT |
| 2023-03-28 |
2.0696 USDT |
3,255,000.6253 TON |
2.0879 USDT |
2.0332 USDT |
2.1287 USDT |
2.1183 USDT |
| 2023-03-27 |
2.1278 USDT |
3,448,011.5953 TON |
2.1194 USDT |
2.0700 USDT |
2.1633 USDT |
2.0949 USDT |
| 2023-03-26 |
2.0933 USDT |
3,653,906.2690 TON |
2.0907 USDT |
2.0510 USDT |
2.1314 USDT |
2.1025 USDT |
| 2023-03-25 |
2.0846 USDT |
1,607,604.9563 TON |
2.0937 USDT |
1.9680 USDT |
2.1448 USDT |
2.0932 USDT |
| 2023-03-24 |
2.0892 USDT |
929,269.9909 TON |
2.1800 USDT |
1.9237 USDT |
2.1833 USDT |
2.1161 USDT |
| 2023-03-23 |
2.1548 USDT |
4,111,006.0302 TON |
2.3765 USDT |
1.8677 USDT |
2.3808 USDT |
2.1637 USDT |
| 2023-03-22 |
2.4100 USDT |
2,034,519.0413 TON |
2.4044 USDT |
2.3655 USDT |
2.4550 USDT |
2.3742 USDT |
| 2023-03-21 |
2.3854 USDT |
2,178,687.4767 TON |
2.3815 USDT |
2.3663 USDT |
2.4132 USDT |
2.4000 USDT |
| 2023-03-20 |
2.3697 USDT |
2,225,408.2714 TON |
2.3872 USDT |
2.3481 USDT |
2.3961 USDT |
2.3867 USDT |
| 2023-03-19 |
2.3876 USDT |
2,900,361.6867 TON |
2.4014 USDT |
2.3442 USDT |
2.4291 USDT |
2.3864 USDT |
| 2023-03-18 |
2.4517 USDT |
2,183,566.7598 TON |
2.4588 USDT |
2.4126 USDT |
2.4834 USDT |
2.4131 USDT |
| 2023-03-17 |
2.4510 USDT |
2,554,841.1431 TON |
2.4320 USDT |
2.4119 USDT |
2.4860 USDT |
2.4564 USDT |
| 2023-03-16 |
2.4467 USDT |
2,465,514.9673 TON |
2.4551 USDT |
2.4026 USDT |
2.4849 USDT |
2.4362 USDT |