Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-23 |
3.6761 USDT |
438,493.8553 TON |
3.6701 USDT |
3.6275 USDT |
3.7256 USDT |
3.6396 USDT |
| 2025-03-22 |
3.6038 USDT |
232,690.6215 TON |
3.5882 USDT |
3.5760 USDT |
3.6314 USDT |
3.6083 USDT |
| 2025-03-21 |
3.6320 USDT |
759,673.8707 TON |
3.7010 USDT |
3.5103 USDT |
3.7975 USDT |
3.6129 USDT |
| 2025-03-20 |
3.7277 USDT |
1,335,133.2757 TON |
3.6563 USDT |
3.5836 USDT |
3.9083 USDT |
3.7109 USDT |
| 2025-03-19 |
3.6494 USDT |
1,279,488.3705 TON |
3.5648 USDT |
3.5289 USDT |
3.7948 USDT |
3.6707 USDT |
| 2025-03-18 |
3.5293 USDT |
766,180.2741 TON |
3.4522 USDT |
3.4004 USDT |
3.6500 USDT |
3.6118 USDT |
| 2025-03-17 |
3.4777 USDT |
896,608.0356 TON |
3.4405 USDT |
3.3833 USDT |
3.6636 USDT |
3.4123 USDT |
| 2025-03-16 |
3.4377 USDT |
1,942,875.6499 TON |
3.5846 USDT |
3.3293 USDT |
3.5938 USDT |
3.4250 USDT |
| 2025-03-15 |
3.2842 USDT |
5,736,645.3469 TON |
2.9243 USDT |
2.9050 USDT |
3.5132 USDT |
3.3366 USDT |
| 2025-03-14 |
2.8225 USDT |
1,707,243.4278 TON |
2.7664 USDT |
2.7607 USDT |
2.8845 USDT |
2.8663 USDT |
| 2025-03-13 |
2.7411 USDT |
1,527,442.3460 TON |
2.7494 USDT |
2.6811 USDT |
2.7979 USDT |
2.7658 USDT |
| 2025-03-12 |
2.6817 USDT |
1,826,769.2028 TON |
2.6412 USDT |
2.5908 USDT |
2.7393 USDT |
2.7255 USDT |
| 2025-03-11 |
2.5489 USDT |
3,024,567.4407 TON |
2.5235 USDT |
2.3559 USDT |
2.6725 USDT |
2.6300 USDT |
| 2025-03-10 |
2.7087 USDT |
1,634,396.0978 TON |
2.6504 USDT |
2.6222 USDT |
2.8051 USDT |
2.7345 USDT |
| 2025-03-09 |
2.7652 USDT |
2,100,665.8026 TON |
2.9545 USDT |
2.6061 USDT |
2.9661 USDT |
2.6470 USDT |
| 2025-03-08 |
2.9734 USDT |
609,354.0564 TON |
2.9905 USDT |
2.9448 USDT |
3.0053 USDT |
2.9792 USDT |
| 2025-03-07 |
3.0152 USDT |
2,409,094.2945 TON |
3.0381 USDT |
2.8843 USDT |
3.1018 USDT |
2.9873 USDT |
| 2025-03-06 |
3.0550 USDT |
1,341,549.3961 TON |
3.0323 USDT |
2.9998 USDT |
3.1121 USDT |
3.0341 USDT |
| 2025-03-05 |
3.0156 USDT |
1,066,577.1693 TON |
3.1188 USDT |
2.8919 USDT |
3.1610 USDT |
3.0503 USDT |
| 2025-03-04 |
3.0052 USDT |
2,982,240.3296 TON |
3.0623 USDT |
2.8182 USDT |
3.1828 USDT |
3.1307 USDT |
| 2025-03-03 |
3.2822 USDT |
2,382,850.3394 TON |
3.5074 USDT |
3.0986 USDT |
3.5148 USDT |
3.1322 USDT |
| 2025-03-02 |
3.4204 USDT |
1,278,857.6689 TON |
3.3224 USDT |
3.2838 USDT |
3.5825 USDT |
3.4870 USDT |
| 2025-03-01 |
3.2848 USDT |
875,701.7399 TON |
3.3282 USDT |
3.2130 USDT |
3.3409 USDT |
3.3164 USDT |
| 2025-02-28 |
3.2323 USDT |
2,830,389.6896 TON |
3.4206 USDT |
3.1194 USDT |
3.4493 USDT |
3.3175 USDT |
| 2025-02-27 |
3.4862 USDT |
250,596.9795 TON |
3.5003 USDT |
3.4539 USDT |
3.5190 USDT |
3.4893 USDT |
| 2025-02-26 |
3.5608 USDT |
667,618.1841 TON |
3.5515 USDT |
3.4600 USDT |
3.6254 USDT |
3.5173 USDT |
| 2025-02-25 |
3.4262 USDT |
1,591,532.1477 TON |
3.4119 USDT |
3.3214 USDT |
3.5935 USDT |
3.5566 USDT |
| 2025-02-24 |
3.6105 USDT |
1,126,587.7754 TON |
3.7676 USDT |
3.4301 USDT |
3.7990 USDT |
3.4784 USDT |
| 2025-02-23 |
3.7704 USDT |
360,579.5036 TON |
3.7413 USDT |
3.7319 USDT |
3.8132 USDT |
3.7636 USDT |
| 2025-02-22 |
3.6414 USDT |
312,868.8367 TON |
3.5666 USDT |
3.5446 USDT |
3.7104 USDT |
3.6996 USDT |
| 2025-02-21 |
3.6313 USDT |
1,645,944.8018 TON |
3.6023 USDT |
3.5275 USDT |
3.7233 USDT |
3.5535 USDT |
| 2025-02-20 |
3.5823 USDT |
1,232,949.6818 TON |
3.5469 USDT |
3.5268 USDT |
3.6275 USDT |
3.6173 USDT |
| 2025-02-19 |
3.5982 USDT |
1,181,124.0546 TON |
3.6749 USDT |
3.4982 USDT |
3.6929 USDT |
3.5213 USDT |
| 2025-02-18 |
3.6498 USDT |
1,035,773.5123 TON |
3.7634 USDT |
3.5611 USDT |
3.7647 USDT |
3.6353 USDT |
| 2025-02-17 |
3.7995 USDT |
1,099,263.4811 TON |
3.7792 USDT |
3.7254 USDT |
3.8552 USDT |
3.7600 USDT |
| 2025-02-16 |
3.7939 USDT |
704,886.3582 TON |
3.7938 USDT |
3.7551 USDT |
3.8456 USDT |
3.7634 USDT |
| 2025-02-15 |
3.7949 USDT |
695,000.4521 TON |
3.8471 USDT |
3.7256 USDT |
3.8756 USDT |
3.7951 USDT |
| 2025-02-14 |
3.8103 USDT |
835,341.6913 TON |
3.7126 USDT |
3.6987 USDT |
3.8923 USDT |
3.8384 USDT |
| 2025-02-13 |
3.7166 USDT |
920,002.8861 TON |
3.8320 USDT |
3.6448 USDT |
3.8815 USDT |
3.7298 USDT |
| 2025-02-12 |
3.6922 USDT |
725,271.4777 TON |
3.7452 USDT |
3.5984 USDT |
3.7715 USDT |
3.7546 USDT |
| 2025-02-11 |
3.8354 USDT |
550,628.8749 TON |
3.8194 USDT |
3.7473 USDT |
3.9025 USDT |
3.7774 USDT |
| 2025-02-10 |
3.8115 USDT |
1,115,432.0387 TON |
3.8125 USDT |
3.7407 USDT |
3.8552 USDT |
3.8241 USDT |
| 2025-02-09 |
3.8039 USDT |
968,558.7040 TON |
3.7384 USDT |
3.7331 USDT |
3.9519 USDT |
3.8036 USDT |
| 2025-02-08 |
3.7215 USDT |
1,636,715.3930 TON |
3.7158 USDT |
3.3139 USDT |
3.8099 USDT |
3.7389 USDT |
| 2025-02-07 |
3.7952 USDT |
762,993.5506 TON |
3.7413 USDT |
3.6750 USDT |
3.8622 USDT |
3.7647 USDT |
| 2025-02-06 |
3.8170 USDT |
643,103.1998 TON |
3.7821 USDT |
3.7087 USDT |
3.9146 USDT |
3.7406 USDT |
| 2025-02-05 |
3.8232 USDT |
809,814.9382 TON |
3.7878 USDT |
3.7552 USDT |
3.8991 USDT |
3.7699 USDT |
| 2025-02-04 |
3.8468 USDT |
1,090,849.1181 TON |
4.0744 USDT |
3.6429 USDT |
4.1148 USDT |
3.9090 USDT |
| 2025-02-03 |
3.7068 USDT |
5,449,897.6781 TON |
4.0608 USDT |
2.9163 USDT |
4.1401 USDT |
4.1105 USDT |
| 2025-02-02 |
4.5382 USDT |
4,003,293.5894 TON |
4.6021 USDT |
4.1184 USDT |
4.6868 USDT |
4.2725 USDT |