Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
2.2483 USDT |
3,876,720.0796 TON |
2.2429 USDT |
2.1700 USDT |
2.3256 USDT |
2.2372 USDT |
| 2025-10-28 |
2.2570 USDT |
3,595,954.0445 TON |
2.2345 USDT |
2.1923 USDT |
2.3209 USDT |
2.2209 USDT |
| 2025-10-27 |
2.2367 USDT |
2,303,008.7695 TON |
2.2282 USDT |
2.1885 USDT |
2.2823 USDT |
2.2416 USDT |
| 2025-10-26 |
2.1734 USDT |
2,518,593.5106 TON |
2.1489 USDT |
2.1324 USDT |
2.2200 USDT |
2.2170 USDT |
| 2025-10-25 |
2.1546 USDT |
955,254.0969 TON |
2.1671 USDT |
2.1328 USDT |
2.1773 USDT |
2.1483 USDT |
| 2025-10-24 |
2.1489 USDT |
2,749,791.3966 TON |
2.1263 USDT |
2.1166 USDT |
2.1818 USDT |
2.1780 USDT |
| 2025-10-23 |
2.1245 USDT |
1,225,325.2400 TON |
2.1133 USDT |
2.1059 USDT |
2.1475 USDT |
2.1130 USDT |
| 2025-10-22 |
2.1439 USDT |
1,672,673.8343 TON |
2.1388 USDT |
2.1230 USDT |
2.1590 USDT |
2.1500 USDT |
| 2025-10-21 |
2.2348 USDT |
2,604,842.7031 TON |
2.2358 USDT |
2.1833 USDT |
2.3179 USDT |
2.2398 USDT |
| 2025-10-20 |
2.2412 USDT |
3,147,915.3682 TON |
2.2111 USDT |
2.1746 USDT |
2.2960 USDT |
2.2357 USDT |
| 2025-10-19 |
2.1908 USDT |
2,098,215.3673 TON |
2.1540 USDT |
2.1247 USDT |
2.2430 USDT |
2.2252 USDT |
| 2025-10-18 |
2.1416 USDT |
2,681,163.6641 TON |
2.1199 USDT |
2.1094 USDT |
2.1941 USDT |
2.1580 USDT |
| 2025-10-17 |
2.1056 USDT |
3,712,269.0146 TON |
2.1792 USDT |
2.0157 USDT |
2.2131 USDT |
2.1221 USDT |
| 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 |