Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-01 |
5.3377 USDT |
774,034.1092 TON |
5.4236 USDT |
4.9957 USDT |
5.5380 USDT |
5.2807 USDT |
| 2024-03-31 |
5.2198 USDT |
393,830.4627 TON |
5.2573 USDT |
5.0900 USDT |
5.4188 USDT |
5.3054 USDT |
| 2024-03-30 |
5.2077 USDT |
697,938.4202 TON |
5.0275 USDT |
4.9722 USDT |
5.3556 USDT |
5.2511 USDT |
| 2024-03-29 |
5.0142 USDT |
844,651.6934 TON |
4.9257 USDT |
4.7631 USDT |
5.2185 USDT |
5.1015 USDT |
| 2024-03-28 |
4.9354 USDT |
615,559.9658 TON |
4.9666 USDT |
4.8010 USDT |
5.1848 USDT |
4.9393 USDT |
| 2024-03-27 |
4.9720 USDT |
1,088,582.8930 TON |
5.0452 USDT |
4.8073 USDT |
5.2400 USDT |
4.9998 USDT |
| 2024-03-26 |
5.1949 USDT |
2,553,603.6353 TON |
5.4020 USDT |
4.8303 USDT |
5.5327 USDT |
5.0171 USDT |
| 2024-03-25 |
5.4242 USDT |
3,232,219.2199 TON |
4.9796 USDT |
4.9324 USDT |
5.7000 USDT |
5.4028 USDT |
| 2024-03-24 |
4.9676 USDT |
1,619,432.5631 TON |
4.8196 USDT |
4.8000 USDT |
5.2000 USDT |
5.0202 USDT |
| 2024-03-23 |
4.9256 USDT |
4,457,580.8069 TON |
4.4419 USDT |
4.3828 USDT |
5.5000 USDT |
5.0016 USDT |
| 2024-03-22 |
4.3128 USDT |
1,827,680.8901 TON |
4.0636 USDT |
4.0400 USDT |
4.4900 USDT |
4.3516 USDT |
| 2024-03-21 |
4.1700 USDT |
1,008,018.0100 TON |
4.2385 USDT |
4.0500 USDT |
4.3649 USDT |
4.0676 USDT |
| 2024-03-20 |
4.1018 USDT |
3,597,080.6488 TON |
3.7897 USDT |
3.7000 USDT |
4.4055 USDT |
4.2755 USDT |
| 2024-03-19 |
3.7998 USDT |
3,184,700.0605 TON |
3.8262 USDT |
3.5517 USDT |
4.0188 USDT |
3.9286 USDT |
| 2024-03-18 |
3.8572 USDT |
2,620,083.2810 TON |
3.8649 USDT |
3.6309 USDT |
4.0535 USDT |
3.8728 USDT |
| 2024-03-17 |
3.7564 USDT |
2,151,817.4628 TON |
3.5275 USDT |
3.3213 USDT |
4.0696 USDT |
3.8555 USDT |
| 2024-03-16 |
3.7070 USDT |
1,092,956.3057 TON |
3.8863 USDT |
3.4973 USDT |
3.9276 USDT |
3.5172 USDT |
| 2024-03-15 |
3.8144 USDT |
2,003,601.0799 TON |
4.0338 USDT |
3.5100 USDT |
4.1644 USDT |
3.8707 USDT |
| 2024-03-14 |
4.1132 USDT |
3,102,749.1680 TON |
4.3135 USDT |
3.7770 USDT |
4.3577 USDT |
4.0356 USDT |
| 2024-03-13 |
4.3544 USDT |
5,656,370.4393 TON |
4.0582 USDT |
4.0057 USDT |
4.6000 USDT |
4.3435 USDT |
| 2024-03-12 |
3.6306 USDT |
5,305,900.5676 TON |
3.2860 USDT |
3.2600 USDT |
3.9360 USDT |
3.8549 USDT |
| 2024-03-11 |
3.0825 USDT |
3,720,032.9185 TON |
2.8193 USDT |
2.7218 USDT |
3.3500 USDT |
3.2348 USDT |
| 2024-03-10 |
2.8307 USDT |
759,744.5623 TON |
2.8747 USDT |
2.7669 USDT |
2.8807 USDT |
2.8224 USDT |
| 2024-03-09 |
2.8550 USDT |
918,080.4644 TON |
2.8335 USDT |
2.7743 USDT |
2.9129 USDT |
2.8615 USDT |
| 2024-03-08 |
2.7605 USDT |
1,337,961.9606 TON |
2.7524 USDT |
2.6841 USDT |
2.8318 USDT |
2.8214 USDT |
| 2024-03-07 |
2.7115 USDT |
1,071,791.5220 TON |
2.6799 USDT |
2.6661 USDT |
2.7646 USDT |
2.7437 USDT |
| 2024-03-06 |
2.6796 USDT |
1,841,033.2129 TON |
2.5918 USDT |
2.5587 USDT |
2.7818 USDT |
2.6837 USDT |
| 2024-03-05 |
2.6366 USDT |
2,442,445.6510 TON |
2.7335 USDT |
2.2277 USDT |
2.7540 USDT |
2.5085 USDT |
| 2024-03-04 |
2.7075 USDT |
1,376,603.9914 TON |
2.6740 USDT |
2.6467 USDT |
2.7760 USDT |
2.7222 USDT |
| 2024-03-03 |
2.6416 USDT |
1,200,009.2054 TON |
2.7173 USDT |
2.5120 USDT |
2.7372 USDT |
2.6728 USDT |
| 2024-03-02 |
2.7044 USDT |
1,641,681.5793 TON |
2.7070 USDT |
2.6376 USDT |
2.7600 USDT |
2.7156 USDT |
| 2024-03-01 |
2.6985 USDT |
4,136,129.3086 TON |
2.4845 USDT |
2.4456 USDT |
2.8960 USDT |
2.7172 USDT |
| 2024-02-29 |
2.6296 USDT |
2,726,150.3112 TON |
2.5157 USDT |
2.4540 USDT |
2.7610 USDT |
2.5415 USDT |
| 2024-02-28 |
2.5446 USDT |
5,371,720.5974 TON |
2.1600 USDT |
2.1423 USDT |
2.9609 USDT |
2.4355 USDT |
| 2024-02-27 |
2.1630 USDT |
316,004.9777 TON |
2.1448 USDT |
2.1302 USDT |
2.1981 USDT |
2.1559 USDT |
| 2024-02-26 |
2.1167 USDT |
862,858.8210 TON |
2.1204 USDT |
2.0840 USDT |
2.1480 USDT |
2.1367 USDT |
| 2024-02-25 |
2.1202 USDT |
510,557.9195 TON |
2.1109 USDT |
2.0902 USDT |
2.1527 USDT |
2.1200 USDT |
| 2024-02-24 |
2.1228 USDT |
328,262.2312 TON |
2.0768 USDT |
2.0668 USDT |
2.1520 USDT |
2.1193 USDT |
| 2024-02-23 |
2.0875 USDT |
320,090.6286 TON |
2.0883 USDT |
2.0626 USDT |
2.1272 USDT |
2.1074 USDT |
| 2024-02-22 |
2.1119 USDT |
301,219.6575 TON |
2.1241 USDT |
2.0870 USDT |
2.1536 USDT |
2.1110 USDT |
| 2024-02-21 |
2.1539 USDT |
410,557.2836 TON |
2.2111 USDT |
2.1008 USDT |
2.2160 USDT |
2.1240 USDT |
| 2024-02-20 |
2.2550 USDT |
396,400.1322 TON |
2.2721 USDT |
2.1936 USDT |
2.3000 USDT |
2.2118 USDT |
| 2024-02-19 |
2.2563 USDT |
340,821.3377 TON |
2.2719 USDT |
2.2303 USDT |
2.2880 USDT |
2.2847 USDT |
| 2024-02-18 |
2.2560 USDT |
306,195.9525 TON |
2.2325 USDT |
2.2202 USDT |
2.2940 USDT |
2.2636 USDT |
| 2024-02-17 |
2.1733 USDT |
295,685.8564 TON |
2.1501 USDT |
2.1244 USDT |
2.2326 USDT |
2.2326 USDT |
| 2024-02-16 |
2.2029 USDT |
329,080.6612 TON |
2.2065 USDT |
2.1456 USDT |
2.2366 USDT |
2.1500 USDT |
| 2024-02-15 |
2.2157 USDT |
592,143.4795 TON |
2.1958 USDT |
2.1737 USDT |
2.2628 USDT |
2.2069 USDT |