Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.2280 USDT |
4,227,467.8403 TON |
2.2186 USDT |
2.1465 USDT |
2.2923 USDT |
2.1642 USDT |
| 2025-10-15 |
2.2522 USDT |
3,988,627.1472 TON |
2.3020 USDT |
2.1802 USDT |
2.3489 USDT |
2.2184 USDT |
| 2025-10-14 |
2.2612 USDT |
6,092,284.5456 TON |
2.3671 USDT |
2.1638 USDT |
2.3730 USDT |
2.3080 USDT |
| 2025-10-13 |
2.2876 USDT |
4,917,245.1605 TON |
2.2725 USDT |
2.2152 USDT |
2.3765 USDT |
2.3701 USDT |
| 2025-10-12 |
2.1870 USDT |
4,655,342.6342 TON |
2.0968 USDT |
2.0635 USDT |
2.3256 USDT |
2.2720 USDT |
| 2025-10-11 |
2.1352 USDT |
6,688,179.9242 TON |
2.0542 USDT |
2.0138 USDT |
2.2517 USDT |
2.1075 USDT |
| 2025-10-10 |
2.3294 USDT |
7,160,007.9715 TON |
2.7404 USDT |
0.5500 USDT |
2.7542 USDT |
2.0207 USDT |
| 2025-10-09 |
2.7256 USDT |
2,327,788.6100 TON |
2.7758 USDT |
2.6583 USDT |
2.7849 USDT |
2.7349 USDT |
| 2025-10-08 |
2.7453 USDT |
1,147,828.0548 TON |
2.7537 USDT |
2.7211 USDT |
2.7745 USDT |
2.7319 USDT |
| 2025-10-07 |
2.8110 USDT |
2,550,836.2424 TON |
2.8549 USDT |
2.7522 USDT |
2.8621 USDT |
2.7828 USDT |
| 2025-10-06 |
2.8226 USDT |
1,080,918.0800 TON |
2.7963 USDT |
2.7860 USDT |
2.8453 USDT |
2.8345 USDT |
| 2025-10-05 |
2.8287 USDT |
1,428,155.0212 TON |
2.8085 USDT |
2.7956 USDT |
2.8671 USDT |
2.8049 USDT |
| 2025-10-04 |
2.8205 USDT |
1,767,063.8778 TON |
2.8595 USDT |
2.7887 USDT |
2.8604 USDT |
2.8032 USDT |
| 2025-10-03 |
2.7994 USDT |
1,536,686.1309 TON |
2.8437 USDT |
2.7802 USDT |
2.8440 USDT |
2.7958 USDT |
| 2025-10-02 |
2.8182 USDT |
2,307,058.5280 TON |
2.7858 USDT |
2.7723 USDT |
2.8590 USDT |
2.8418 USDT |
| 2025-10-01 |
2.7088 USDT |
963,858.5282 TON |
2.7093 USDT |
2.6538 USDT |
2.7585 USDT |
2.7363 USDT |
| 2025-09-30 |
2.6523 USDT |
1,600,913.1429 TON |
2.6987 USDT |
2.6101 USDT |
2.7009 USDT |
2.6310 USDT |
| 2025-09-29 |
2.6965 USDT |
648,444.9534 TON |
2.7230 USDT |
2.6638 USDT |
2.7249 USDT |
2.6773 USDT |
| 2025-09-28 |
2.6859 USDT |
896,924.6903 TON |
2.7091 USDT |
2.6561 USDT |
2.7116 USDT |
2.6901 USDT |
| 2025-09-27 |
2.7113 USDT |
990,911.0908 TON |
2.7439 USDT |
2.6823 USDT |
2.7461 USDT |
2.7099 USDT |
| 2025-09-26 |
2.6826 USDT |
1,561,143.2321 TON |
2.6624 USDT |
2.6394 USDT |
2.7329 USDT |
2.7306 USDT |
| 2025-09-25 |
2.7749 USDT |
1,392,845.1723 TON |
2.8173 USDT |
2.7191 USDT |
2.8245 USDT |
2.7666 USDT |
| 2025-09-24 |
2.8246 USDT |
1,120,028.7345 TON |
2.8086 USDT |
2.7724 USDT |
2.8478 USDT |
2.8296 USDT |
| 2025-09-23 |
2.8139 USDT |
1,935,634.6127 TON |
2.8060 USDT |
2.7509 USDT |
2.8573 USDT |
2.8160 USDT |
| 2025-09-22 |
2.8420 USDT |
3,014,803.0473 TON |
3.0652 USDT |
2.5766 USDT |
3.0837 USDT |
2.8490 USDT |
| 2025-09-21 |
3.0836 USDT |
429,220.4933 TON |
3.0913 USDT |
3.0563 USDT |
3.0956 USDT |
3.0722 USDT |
| 2025-09-20 |
3.0964 USDT |
701,498.1221 TON |
3.1080 USDT |
3.0824 USDT |
3.1158 USDT |
3.0958 USDT |
| 2025-09-19 |
3.1632 USDT |
727,554.8996 TON |
3.1575 USDT |
3.1221 USDT |
3.1985 USDT |
3.1226 USDT |
| 2025-09-18 |
3.1507 USDT |
1,173,542.1193 TON |
3.1300 USDT |
3.1187 USDT |
3.1840 USDT |
3.1753 USDT |
| 2025-09-17 |
3.1069 USDT |
1,571,055.9718 TON |
3.1570 USDT |
3.0535 USDT |
3.1632 USDT |
3.1058 USDT |
| 2025-09-16 |
3.1678 USDT |
728,526.2435 TON |
3.1563 USDT |
3.1253 USDT |
3.1898 USDT |
3.1888 USDT |
| 2025-09-15 |
3.1695 USDT |
1,030,894.4735 TON |
3.1800 USDT |
3.1145 USDT |
3.2251 USDT |
3.1375 USDT |
| 2025-09-14 |
3.1989 USDT |
876,864.9473 TON |
3.2264 USDT |
3.1383 USDT |
3.2473 USDT |
3.1863 USDT |
| 2025-09-13 |
3.2292 USDT |
1,176,794.5461 TON |
3.2198 USDT |
3.1835 USDT |
3.2655 USDT |
3.2282 USDT |
| 2025-09-12 |
3.1984 USDT |
1,264,004.8678 TON |
3.1876 USDT |
3.1704 USDT |
3.2327 USDT |
3.2087 USDT |
| 2025-09-11 |
3.1904 USDT |
1,213,457.4211 TON |
3.1704 USDT |
3.1589 USDT |
3.2274 USDT |
3.1876 USDT |
| 2025-09-10 |
3.1225 USDT |
1,332,000.0828 TON |
3.0943 USDT |
3.0867 USDT |
3.1598 USDT |
3.1564 USDT |
| 2025-09-09 |
3.1082 USDT |
1,404,744.2774 TON |
3.0960 USDT |
3.0655 USDT |
3.1488 USDT |
3.0912 USDT |
| 2025-09-08 |
3.0943 USDT |
808,779.1453 TON |
3.0934 USDT |
3.0773 USDT |
3.1108 USDT |
3.0950 USDT |
| 2025-09-07 |
3.0862 USDT |
441,858.9064 TON |
3.0599 USDT |
3.0599 USDT |
3.0999 USDT |
3.0906 USDT |
| 2025-09-06 |
3.0558 USDT |
779,687.9283 TON |
3.0895 USDT |
2.9985 USDT |
3.0939 USDT |
3.0599 USDT |
| 2025-09-05 |
3.1120 USDT |
1,205,767.1769 TON |
3.0980 USDT |
3.0715 USDT |
3.1414 USDT |
3.0956 USDT |
| 2025-09-04 |
3.1323 USDT |
1,656,923.5268 TON |
3.1767 USDT |
3.0861 USDT |
3.2025 USDT |
3.1033 USDT |
| 2025-09-03 |
3.1485 USDT |
415,509.4258 TON |
3.1684 USDT |
3.1270 USDT |
3.1748 USDT |
3.1566 USDT |
| 2025-09-02 |
3.1293 USDT |
914,636.9639 TON |
3.1077 USDT |
3.0934 USDT |
3.1551 USDT |
3.1246 USDT |
| 2025-09-01 |
3.1332 USDT |
1,085,031.8700 TON |
3.1650 USDT |
3.0928 USDT |
3.1743 USDT |
3.1091 USDT |
| 2025-08-31 |
3.1509 USDT |
828,508.8369 TON |
3.1288 USDT |
3.1246 USDT |
3.1856 USDT |
3.1798 USDT |
| 2025-08-30 |
3.0972 USDT |
1,029,837.3730 TON |
3.0750 USDT |
3.0360 USDT |
3.1414 USDT |
3.1281 USDT |
| 2025-08-29 |
3.0907 USDT |
2,086,506.9863 TON |
3.1766 USDT |
3.0215 USDT |
3.2208 USDT |
3.0760 USDT |
| 2025-08-28 |
3.1837 USDT |
1,940,611.6607 TON |
3.1391 USDT |
3.1120 USDT |
3.2822 USDT |
3.1600 USDT |