Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
2.1927 USDT |
513,078.4125 TON |
2.1651 USDT |
2.1435 USDT |
2.2179 USDT |
2.2022 USDT |
| 2024-02-13 |
2.2034 USDT |
472,775.4644 TON |
2.2079 USDT |
2.1679 USDT |
2.2527 USDT |
2.1750 USDT |
| 2024-02-12 |
2.1692 USDT |
856,629.0591 TON |
2.0842 USDT |
2.0704 USDT |
2.2493 USDT |
2.1950 USDT |
| 2024-02-11 |
2.1091 USDT |
487,648.6538 TON |
2.0803 USDT |
2.0776 USDT |
2.1399 USDT |
2.0920 USDT |
| 2024-02-10 |
2.0788 USDT |
274,737.2882 TON |
2.0837 USDT |
2.0480 USDT |
2.0921 USDT |
2.0881 USDT |
| 2024-02-09 |
2.0744 USDT |
271,413.5721 TON |
2.0670 USDT |
2.0621 USDT |
2.0871 USDT |
2.0801 USDT |
| 2024-02-08 |
2.0665 USDT |
260,665.6467 TON |
2.0475 USDT |
2.0420 USDT |
2.0900 USDT |
2.0728 USDT |
| 2024-02-07 |
2.0436 USDT |
273,793.5304 TON |
2.0476 USDT |
2.0274 USDT |
2.0728 USDT |
2.0431 USDT |
| 2024-02-06 |
2.0528 USDT |
248,225.5560 TON |
2.0535 USDT |
2.0422 USDT |
2.0637 USDT |
2.0473 USDT |
| 2024-02-05 |
2.0592 USDT |
246,367.0064 TON |
2.0503 USDT |
2.0349 USDT |
2.0787 USDT |
2.0596 USDT |
| 2024-02-04 |
2.0467 USDT |
289,040.0324 TON |
2.0418 USDT |
2.0100 USDT |
2.0760 USDT |
2.0628 USDT |
| 2024-02-03 |
2.0452 USDT |
157,282.9452 TON |
2.0510 USDT |
2.0309 USDT |
2.0832 USDT |
2.0508 USDT |
| 2024-02-02 |
2.0752 USDT |
350,352.6829 TON |
2.0796 USDT |
2.0428 USDT |
2.1131 USDT |
2.0504 USDT |
| 2024-02-01 |
2.0639 USDT |
311,729.0995 TON |
2.0730 USDT |
2.0287 USDT |
2.0980 USDT |
2.0749 USDT |
| 2024-01-31 |
2.0788 USDT |
351,092.6349 TON |
2.0818 USDT |
2.0500 USDT |
2.1030 USDT |
2.0681 USDT |
| 2024-01-30 |
2.1157 USDT |
234,454.4816 TON |
2.1122 USDT |
2.1050 USDT |
2.1350 USDT |
2.1141 USDT |
| 2024-01-29 |
2.1219 USDT |
215,602.2637 TON |
2.1162 USDT |
2.1066 USDT |
2.1347 USDT |
2.1125 USDT |
| 2024-01-28 |
2.1081 USDT |
238,682.8422 TON |
2.0827 USDT |
2.0824 USDT |
2.1346 USDT |
2.1177 USDT |
| 2024-01-27 |
2.0786 USDT |
462,214.7012 TON |
2.0821 USDT |
2.0540 USDT |
2.1492 USDT |
2.0996 USDT |
| 2024-01-26 |
2.0848 USDT |
303,897.7704 TON |
2.0406 USDT |
2.0371 USDT |
2.1248 USDT |
2.0789 USDT |
| 2024-01-25 |
2.0739 USDT |
508,323.2331 TON |
2.1152 USDT |
2.0270 USDT |
2.1600 USDT |
2.0425 USDT |
| 2024-01-24 |
2.1404 USDT |
391,959.2718 TON |
2.1197 USDT |
2.1009 USDT |
2.1800 USDT |
2.1210 USDT |
| 2024-01-23 |
2.1199 USDT |
390,866.4434 TON |
2.1213 USDT |
2.1000 USDT |
2.1611 USDT |
2.1089 USDT |
| 2024-01-22 |
2.1758 USDT |
271,435.1030 TON |
2.2233 USDT |
2.1108 USDT |
2.2304 USDT |
2.1252 USDT |
| 2024-01-21 |
2.2582 USDT |
210,947.6766 TON |
2.2725 USDT |
2.2181 USDT |
2.2943 USDT |
2.2329 USDT |
| 2024-01-20 |
2.2238 USDT |
226,039.6093 TON |
2.1994 USDT |
2.1669 USDT |
2.2716 USDT |
2.2602 USDT |
| 2024-01-19 |
2.2148 USDT |
354,023.3088 TON |
2.2318 USDT |
2.1548 USDT |
2.2694 USDT |
2.2379 USDT |
| 2024-01-18 |
2.2532 USDT |
429,843.9909 TON |
2.2807 USDT |
2.1808 USDT |
2.3273 USDT |
2.2129 USDT |
| 2024-01-17 |
2.3454 USDT |
425,342.7300 TON |
2.4179 USDT |
2.2868 USDT |
2.4182 USDT |
2.3021 USDT |
| 2024-01-16 |
2.4248 USDT |
790,608.2578 TON |
2.4390 USDT |
2.3765 USDT |
2.5293 USDT |
2.4312 USDT |
| 2024-01-15 |
2.3633 USDT |
1,073,272.1353 TON |
2.2847 USDT |
2.2690 USDT |
2.4570 USDT |
2.4235 USDT |
| 2024-01-14 |
2.2420 USDT |
1,444,948.8305 TON |
2.1109 USDT |
2.0770 USDT |
2.3798 USDT |
2.3137 USDT |
| 2024-01-13 |
2.1081 USDT |
485,140.9204 TON |
2.1242 USDT |
2.0770 USDT |
2.1469 USDT |
2.1206 USDT |
| 2024-01-12 |
2.1715 USDT |
617,570.2929 TON |
2.2281 USDT |
2.1086 USDT |
2.2403 USDT |
2.1511 USDT |
| 2024-01-11 |
2.2710 USDT |
813,712.8910 TON |
2.2734 USDT |
2.2144 USDT |
2.3276 USDT |
2.2250 USDT |
| 2024-01-10 |
2.2051 USDT |
424,736.3323 TON |
2.1895 USDT |
2.1621 USDT |
2.2400 USDT |
2.2194 USDT |
| 2024-01-09 |
2.2221 USDT |
485,915.4347 TON |
2.2758 USDT |
2.1513 USDT |
2.3000 USDT |
2.2047 USDT |
| 2024-01-08 |
2.2378 USDT |
690,711.1232 TON |
2.2020 USDT |
2.1200 USDT |
2.2986 USDT |
2.2594 USDT |
| 2024-01-07 |
2.2599 USDT |
533,597.7451 TON |
2.1688 USDT |
2.1617 USDT |
2.3585 USDT |
2.2495 USDT |
| 2024-01-06 |
2.1170 USDT |
412,177.1599 TON |
2.0893 USDT |
2.0453 USDT |
2.1994 USDT |
2.1765 USDT |
| 2024-01-05 |
2.1447 USDT |
337,084.3049 TON |
2.1768 USDT |
2.0620 USDT |
2.2170 USDT |
2.0903 USDT |
| 2024-01-04 |
2.2008 USDT |
217,657.3232 TON |
2.2193 USDT |
2.1700 USDT |
2.2329 USDT |
2.1859 USDT |
| 2024-01-03 |
2.1405 USDT |
817,248.6172 TON |
2.2974 USDT |
1.8200 USDT |
2.3091 USDT |
2.2217 USDT |
| 2024-01-02 |
2.3687 USDT |
282,955.7936 TON |
2.3496 USDT |
2.2869 USDT |
2.4340 USDT |
2.3026 USDT |
| 2024-01-01 |
2.3345 USDT |
118,668.7581 TON |
2.3258 USDT |
2.3060 USDT |
2.3744 USDT |
2.3242 USDT |
| 2023-12-31 |
2.3203 USDT |
251,398.6779 TON |
2.3697 USDT |
2.2805 USDT |
2.3783 USDT |
2.3348 USDT |
| 2023-12-30 |
2.3758 USDT |
744,997.7617 TON |
2.2839 USDT |
2.2359 USDT |
2.4500 USDT |
2.3719 USDT |
| 2023-12-29 |
2.2448 USDT |
452,283.4254 TON |
2.1991 USDT |
2.1879 USDT |
2.2847 USDT |
2.2742 USDT |
| 2023-12-28 |
2.1809 USDT |
356,310.1190 TON |
2.1603 USDT |
2.1483 USDT |
2.2100 USDT |
2.1997 USDT |
| 2023-12-27 |
2.1644 USDT |
420,029.2547 TON |
2.1804 USDT |
2.1029 USDT |
2.2070 USDT |
2.1810 USDT |