Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
1.7835 USDT |
1,124,495.0162 TON |
1.8005 USDT |
1.7569 USDT |
1.8104 USDT |
1.7847 USDT |
| 2026-01-13 |
1.7431 USDT |
788,948.3881 TON |
1.7297 USDT |
1.7262 USDT |
1.7632 USDT |
1.7408 USDT |
| 2026-01-12 |
1.7407 USDT |
1,083,043.3227 TON |
1.7507 USDT |
1.7053 USDT |
1.7777 USDT |
1.7397 USDT |
| 2026-01-11 |
1.7484 USDT |
720,340.1369 TON |
1.7410 USDT |
1.7286 USDT |
1.7706 USDT |
1.7589 USDT |
| 2026-01-10 |
1.7540 USDT |
1,093,859.2774 TON |
1.7454 USDT |
1.7173 USDT |
1.7930 USDT |
1.7518 USDT |
| 2026-01-09 |
1.7842 USDT |
1,425,744.6177 TON |
1.8614 USDT |
1.7372 USDT |
1.8661 USDT |
1.7598 USDT |
| 2026-01-08 |
1.8505 USDT |
1,041,211.1701 TON |
1.8723 USDT |
1.8186 USDT |
1.8893 USDT |
1.8699 USDT |
| 2026-01-07 |
1.8760 USDT |
1,216,346.4611 TON |
1.8989 USDT |
1.8458 USDT |
1.9149 USDT |
1.8726 USDT |
| 2026-01-06 |
1.9066 USDT |
1,756,682.9410 TON |
1.8954 USDT |
1.8534 USDT |
1.9510 USDT |
1.8670 USDT |
| 2026-01-05 |
1.8713 USDT |
1,444,863.3383 TON |
1.8668 USDT |
1.8331 USDT |
1.9046 USDT |
1.8904 USDT |
| 2026-01-04 |
1.8584 USDT |
1,294,686.6316 TON |
1.8499 USDT |
1.8390 USDT |
1.8807 USDT |
1.8653 USDT |
| 2026-01-03 |
1.8165 USDT |
2,002,878.0259 TON |
1.8017 USDT |
1.7780 USDT |
1.8876 USDT |
1.8605 USDT |
| 2026-01-02 |
1.7105 USDT |
1,360,466.5657 TON |
1.6944 USDT |
1.6650 USDT |
1.7423 USDT |
1.7341 USDT |
| 2026-01-01 |
1.6787 USDT |
1,467,085.7780 TON |
1.6593 USDT |
1.6540 USDT |
1.7047 USDT |
1.7032 USDT |
| 2025-12-31 |
1.6308 USDT |
1,603,714.8234 TON |
1.6251 USDT |
1.5977 USDT |
1.6502 USDT |
1.6449 USDT |
| 2025-12-30 |
1.6047 USDT |
2,197,473.8352 TON |
1.5702 USDT |
1.5525 USDT |
1.6525 USDT |
1.6286 USDT |
| 2025-12-29 |
1.6549 USDT |
1,609,067.2875 TON |
1.6526 USDT |
1.6081 USDT |
1.6929 USDT |
1.6592 USDT |
| 2025-12-28 |
1.6404 USDT |
1,862,919.0931 TON |
1.6234 USDT |
1.5956 USDT |
1.6736 USDT |
1.6406 USDT |
| 2025-12-27 |
1.5715 USDT |
1,164,117.3884 TON |
1.5517 USDT |
1.5394 USDT |
1.6081 USDT |
1.6044 USDT |
| 2025-12-26 |
1.5228 USDT |
1,178,214.8408 TON |
1.4992 USDT |
1.4962 USDT |
1.5468 USDT |
1.5247 USDT |
| 2025-12-25 |
1.5104 USDT |
2,036,779.4802 TON |
1.4937 USDT |
1.4677 USDT |
1.5708 USDT |
1.4990 USDT |
| 2025-12-24 |
1.4666 USDT |
973,424.1361 TON |
1.4839 USDT |
1.4514 USDT |
1.4867 USDT |
1.4718 USDT |
| 2025-12-23 |
1.4592 USDT |
1,654,942.7009 TON |
1.4677 USDT |
1.4440 USDT |
1.4816 USDT |
1.4747 USDT |
| 2025-12-22 |
1.4607 USDT |
1,255,700.9857 TON |
1.4600 USDT |
1.4329 USDT |
1.4807 USDT |
1.4740 USDT |
| 2025-12-21 |
1.4739 USDT |
1,460,387.5516 TON |
1.4888 USDT |
1.4546 USDT |
1.4922 USDT |
1.4614 USDT |
| 2025-12-20 |
1.4814 USDT |
843,390.5399 TON |
1.4896 USDT |
1.4653 USDT |
1.4922 USDT |
1.4907 USDT |
| 2025-12-19 |
1.4590 USDT |
3,001,539.1133 TON |
1.4378 USDT |
1.4250 USDT |
1.4971 USDT |
1.4894 USDT |
| 2025-12-18 |
1.4787 USDT |
1,353,273.7881 TON |
1.4729 USDT |
1.4578 USDT |
1.5046 USDT |
1.4955 USDT |
| 2025-12-17 |
1.5256 USDT |
2,317,616.8102 TON |
1.5490 USDT |
1.4790 USDT |
1.5718 USDT |
1.4917 USDT |
| 2025-12-16 |
1.5233 USDT |
2,650,787.3846 TON |
1.4950 USDT |
1.4816 USDT |
1.5670 USDT |
1.5482 USDT |
| 2025-12-15 |
1.5544 USDT |
2,050,797.4847 TON |
1.5465 USDT |
1.4980 USDT |
1.5826 USDT |
1.4991 USDT |
| 2025-12-14 |
1.5995 USDT |
1,875,982.8366 TON |
1.6176 USDT |
1.5648 USDT |
1.6367 USDT |
1.5655 USDT |
| 2025-12-13 |
1.6147 USDT |
560,761.0743 TON |
1.6098 USDT |
1.6053 USDT |
1.6296 USDT |
1.6134 USDT |
| 2025-12-12 |
1.6190 USDT |
2,185,393.1177 TON |
1.6459 USDT |
1.5787 USDT |
1.6530 USDT |
1.5966 USDT |
| 2025-12-11 |
1.6100 USDT |
2,233,079.5115 TON |
1.6576 USDT |
1.5906 USDT |
1.6589 USDT |
1.6016 USDT |
| 2025-12-10 |
1.6502 USDT |
2,374,216.9274 TON |
1.6653 USDT |
1.6301 USDT |
1.6808 USDT |
1.6761 USDT |
| 2025-12-09 |
1.6152 USDT |
1,001,548.8370 TON |
1.6196 USDT |
1.6016 USDT |
1.6297 USDT |
1.6147 USDT |
| 2025-12-08 |
1.6455 USDT |
2,689,964.9449 TON |
1.6152 USDT |
1.6036 USDT |
1.6800 USDT |
1.6367 USDT |
| 2025-12-07 |
1.6041 USDT |
2,704,928.7309 TON |
1.5980 USDT |
1.5516 USDT |
1.6756 USDT |
1.6600 USDT |
| 2025-12-06 |
1.5787 USDT |
1,194,485.4812 TON |
1.5711 USDT |
1.5668 USDT |
1.5972 USDT |
1.5691 USDT |
| 2025-12-05 |
1.5884 USDT |
1,468,977.7422 TON |
1.5919 USDT |
1.5668 USDT |
1.6033 USDT |
1.5746 USDT |
| 2025-12-04 |
1.6134 USDT |
2,686,924.0159 TON |
1.6486 USDT |
1.5710 USDT |
1.6599 USDT |
1.5977 USDT |
| 2025-12-03 |
1.6097 USDT |
3,314,686.4516 TON |
1.5800 USDT |
1.5710 USDT |
1.6703 USDT |
1.6578 USDT |
| 2025-12-02 |
1.5356 USDT |
3,235,123.9760 TON |
1.5030 USDT |
1.4853 USDT |
1.5914 USDT |
1.5822 USDT |
| 2025-12-01 |
1.4911 USDT |
4,624,051.0072 TON |
1.5931 USDT |
1.4387 USDT |
1.5975 USDT |
1.4851 USDT |
| 2025-11-30 |
1.5840 USDT |
2,645,788.3617 TON |
1.5781 USDT |
1.5508 USDT |
1.6187 USDT |
1.6123 USDT |
| 2025-11-29 |
1.5886 USDT |
2,036,776.6525 TON |
1.5839 USDT |
1.5742 USDT |
1.6137 USDT |
1.5927 USDT |
| 2025-11-28 |
1.6281 USDT |
2,203,148.9628 TON |
1.6352 USDT |
1.6052 USDT |
1.6578 USDT |
1.6301 USDT |
| 2025-11-27 |
1.6004 USDT |
2,077,759.0983 TON |
1.6087 USDT |
1.5873 USDT |
1.6139 USDT |
1.6095 USDT |
| 2025-11-26 |
1.5705 USDT |
2,557,076.7420 TON |
1.5599 USDT |
1.5443 USDT |
1.6108 USDT |
1.5992 USDT |