Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
5.3199 USDT |
656,662.8331 TON |
5.4206 USDT |
5.2082 USDT |
5.4561 USDT |
5.2826 USDT |
| 2024-08-31 |
5.3569 USDT |
792,130.0871 TON |
5.3745 USDT |
5.2773 USDT |
5.4342 USDT |
5.4005 USDT |
| 2024-08-30 |
5.3718 USDT |
1,094,578.8751 TON |
5.4541 USDT |
5.2561 USDT |
5.5129 USDT |
5.3703 USDT |
| 2024-08-29 |
5.5490 USDT |
1,297,185.3848 TON |
5.5222 USDT |
5.3590 USDT |
5.6546 USDT |
5.3842 USDT |
| 2024-08-28 |
5.5217 USDT |
5,034,272.2332 TON |
5.4360 USDT |
5.1130 USDT |
5.9995 USDT |
5.4484 USDT |
| 2024-08-27 |
5.4148 USDT |
3,051,033.4998 TON |
5.1293 USDT |
5.1293 USDT |
5.6649 USDT |
5.4338 USDT |
| 2024-08-26 |
5.4602 USDT |
4,260,465.3042 TON |
5.7694 USDT |
5.0120 USDT |
5.8289 USDT |
5.0875 USDT |
| 2024-08-25 |
5.6905 USDT |
6,313,297.1852 TON |
5.9224 USDT |
5.2324 USDT |
5.9928 USDT |
5.8602 USDT |
| 2024-08-24 |
6.0336 USDT |
4,235,661.4177 TON |
6.7040 USDT |
5.4572 USDT |
6.8767 USDT |
5.5628 USDT |
| 2024-08-23 |
6.6076 USDT |
495,598.6350 TON |
6.5041 USDT |
6.4951 USDT |
6.7600 USDT |
6.7404 USDT |
| 2024-08-22 |
6.5235 USDT |
805,766.6129 TON |
6.4957 USDT |
6.4320 USDT |
6.5976 USDT |
6.5007 USDT |
| 2024-08-21 |
6.6529 USDT |
966,023.7990 TON |
6.6654 USDT |
6.4801 USDT |
6.7685 USDT |
6.4998 USDT |
| 2024-08-20 |
6.7641 USDT |
633,035.2604 TON |
6.8321 USDT |
6.5927 USDT |
6.9291 USDT |
6.7298 USDT |
| 2024-08-19 |
6.8571 USDT |
739,214.8390 TON |
6.8861 USDT |
6.7183 USDT |
7.0675 USDT |
6.8199 USDT |
| 2024-08-18 |
6.6582 USDT |
708,710.3495 TON |
6.4391 USDT |
6.4112 USDT |
7.0274 USDT |
7.0255 USDT |
| 2024-08-17 |
6.4735 USDT |
352,570.6728 TON |
6.5392 USDT |
6.3951 USDT |
6.5804 USDT |
6.4390 USDT |
| 2024-08-16 |
6.5988 USDT |
849,491.1942 TON |
6.5978 USDT |
6.3801 USDT |
6.8791 USDT |
6.5004 USDT |
| 2024-08-15 |
6.6369 USDT |
625,650.6726 TON |
6.8932 USDT |
6.4331 USDT |
6.9148 USDT |
6.5320 USDT |
| 2024-08-14 |
6.9543 USDT |
1,564,003.3904 TON |
6.4538 USDT |
6.3912 USDT |
7.2629 USDT |
6.9619 USDT |
| 2024-08-13 |
6.3372 USDT |
387,454.8216 TON |
6.2688 USDT |
6.1869 USDT |
6.4781 USDT |
6.4161 USDT |
| 2024-08-12 |
6.3441 USDT |
1,040,905.0237 TON |
6.2096 USDT |
6.0600 USDT |
6.6281 USDT |
6.2673 USDT |
| 2024-08-11 |
6.4152 USDT |
739,778.2013 TON |
6.6738 USDT |
6.1495 USDT |
6.7237 USDT |
6.1987 USDT |
| 2024-08-10 |
6.7059 USDT |
756,191.1437 TON |
6.6195 USDT |
6.5939 USDT |
6.8431 USDT |
6.6970 USDT |
| 2024-08-09 |
6.4802 USDT |
1,747,658.2798 TON |
6.2150 USDT |
6.0820 USDT |
6.8130 USDT |
6.5710 USDT |
| 2024-08-08 |
6.1576 USDT |
2,486,060.0446 TON |
5.4459 USDT |
5.3888 USDT |
6.4212 USDT |
6.1450 USDT |
| 2024-08-07 |
5.5932 USDT |
701,135.9718 TON |
5.7511 USDT |
5.3440 USDT |
5.8257 USDT |
5.4373 USDT |
| 2024-08-06 |
5.5694 USDT |
780,286.6261 TON |
5.2709 USDT |
5.2660 USDT |
5.8362 USDT |
5.7809 USDT |
| 2024-08-05 |
5.2938 USDT |
3,110,061.3625 TON |
6.0088 USDT |
4.8100 USDT |
6.0405 USDT |
5.1742 USDT |
| 2024-08-04 |
5.9811 USDT |
644,493.2786 TON |
5.9736 USDT |
5.7618 USDT |
6.1892 USDT |
6.1130 USDT |
| 2024-08-03 |
6.0908 USDT |
534,957.8855 TON |
6.1811 USDT |
5.9081 USDT |
6.2039 USDT |
5.9358 USDT |
| 2024-08-02 |
6.4527 USDT |
894,739.6548 TON |
6.7416 USDT |
6.1788 USDT |
6.7485 USDT |
6.2056 USDT |
| 2024-08-01 |
6.7610 USDT |
442,789.1779 TON |
6.7540 USDT |
6.6275 USDT |
6.8880 USDT |
6.7366 USDT |
| 2024-07-31 |
6.8098 USDT |
515,637.9241 TON |
6.7340 USDT |
6.7080 USDT |
6.8914 USDT |
6.7554 USDT |
| 2024-07-30 |
6.6532 USDT |
489,289.4405 TON |
6.6216 USDT |
6.5880 USDT |
6.7270 USDT |
6.6725 USDT |
| 2024-07-29 |
6.7174 USDT |
697,043.6299 TON |
6.6230 USDT |
6.6180 USDT |
6.8089 USDT |
6.6425 USDT |
| 2024-07-28 |
6.5743 USDT |
396,469.3636 TON |
6.6338 USDT |
6.5064 USDT |
6.6550 USDT |
6.6314 USDT |
| 2024-07-27 |
6.6847 USDT |
585,639.8756 TON |
6.7103 USDT |
6.5467 USDT |
6.7418 USDT |
6.6686 USDT |
| 2024-07-26 |
6.7347 USDT |
344,646.9172 TON |
6.6187 USDT |
6.6096 USDT |
6.8253 USDT |
6.7268 USDT |
| 2024-07-25 |
6.5899 USDT |
1,060,182.5352 TON |
6.8508 USDT |
6.4580 USDT |
6.8703 USDT |
6.6189 USDT |
| 2024-07-24 |
6.9463 USDT |
400,229.9213 TON |
6.8690 USDT |
6.8402 USDT |
7.0081 USDT |
6.9181 USDT |
| 2024-07-23 |
6.8816 USDT |
635,846.0180 TON |
6.9745 USDT |
6.7968 USDT |
7.0169 USDT |
6.8477 USDT |
| 2024-07-22 |
7.0368 USDT |
707,419.8125 TON |
7.1777 USDT |
6.9017 USDT |
7.2173 USDT |
6.9571 USDT |
| 2024-07-21 |
7.1592 USDT |
687,494.9113 TON |
7.2587 USDT |
6.9871 USDT |
7.3088 USDT |
7.1547 USDT |
| 2024-07-20 |
7.3125 USDT |
543,432.7689 TON |
7.3000 USDT |
7.2597 USDT |
7.3514 USDT |
7.2674 USDT |
| 2024-07-19 |
7.2760 USDT |
655,930.2686 TON |
7.2523 USDT |
7.1836 USDT |
7.3230 USDT |
7.2912 USDT |
| 2024-07-18 |
7.2266 USDT |
611,478.9714 TON |
7.0945 USDT |
7.0882 USDT |
7.5000 USDT |
7.2336 USDT |
| 2024-07-17 |
7.2549 USDT |
670,515.8592 TON |
7.2735 USDT |
7.1302 USDT |
7.3520 USDT |
7.1561 USDT |
| 2024-07-16 |
7.4124 USDT |
816,653.1802 TON |
7.6287 USDT |
7.2489 USDT |
7.6500 USDT |
7.2976 USDT |
| 2024-07-15 |
7.5005 USDT |
1,023,637.0740 TON |
7.4229 USDT |
7.3683 USDT |
7.6300 USDT |
7.6131 USDT |
| 2024-07-14 |
7.3479 USDT |
671,742.9138 TON |
7.2743 USDT |
7.2273 USDT |
7.4702 USDT |
7.4229 USDT |