Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
1.5201 USDT |
2,153,031.5621 TON |
1.5488 USDT |
1.4875 USDT |
1.5500 USDT |
1.5006 USDT |
| 2025-11-24 |
1.5155 USDT |
4,316,117.3696 TON |
1.4697 USDT |
1.4544 USDT |
1.6257 USDT |
1.5637 USDT |
| 2025-11-23 |
1.5200 USDT |
1,737,957.2256 TON |
1.5346 USDT |
1.5009 USDT |
1.5490 USDT |
1.5067 USDT |
| 2025-11-22 |
1.5114 USDT |
2,925,228.7646 TON |
1.5245 USDT |
1.4885 USDT |
1.5449 USDT |
1.5294 USDT |
| 2025-11-21 |
1.5282 USDT |
4,249,365.7176 TON |
1.5646 USDT |
1.4529 USDT |
1.5856 USDT |
1.5205 USDT |
| 2025-11-20 |
1.6713 USDT |
4,166,173.4214 TON |
1.7295 USDT |
1.5918 USDT |
1.7457 USDT |
1.6309 USDT |
| 2025-11-19 |
1.7691 USDT |
2,055,964.0318 TON |
1.7946 USDT |
1.7445 USDT |
1.8004 USDT |
1.7454 USDT |
| 2025-11-18 |
1.7858 USDT |
2,847,040.6221 TON |
1.7594 USDT |
1.7439 USDT |
1.8213 USDT |
1.8207 USDT |
| 2025-11-17 |
1.8268 USDT |
1,853,654.8906 TON |
1.8235 USDT |
1.7700 USDT |
1.8546 USDT |
1.7747 USDT |
| 2025-11-16 |
1.8180 USDT |
3,609,490.9610 TON |
1.8552 USDT |
1.7523 USDT |
1.8668 USDT |
1.8207 USDT |
| 2025-11-15 |
1.8356 USDT |
2,170,941.5094 TON |
1.8200 USDT |
1.8027 USDT |
1.8611 USDT |
1.8197 USDT |
| 2025-11-14 |
1.9075 USDT |
3,482,299.8560 TON |
1.9882 USDT |
1.8193 USDT |
1.9993 USDT |
1.8448 USDT |
| 2025-11-13 |
2.0341 USDT |
4,283,251.9377 TON |
2.0098 USDT |
1.9402 USDT |
2.1054 USDT |
1.9409 USDT |
| 2025-11-12 |
2.0470 USDT |
2,580,376.0743 TON |
2.0305 USDT |
1.9819 USDT |
2.1200 USDT |
2.0023 USDT |
| 2025-11-11 |
2.0944 USDT |
3,394,664.4221 TON |
2.1406 USDT |
2.0377 USDT |
2.1654 USDT |
2.0565 USDT |
| 2025-11-10 |
2.1262 USDT |
1,303,017.6552 TON |
2.1099 USDT |
2.0960 USDT |
2.1548 USDT |
2.1043 USDT |
| 2025-11-09 |
2.0906 USDT |
3,115,955.5443 TON |
2.0937 USDT |
2.0237 USDT |
2.1455 USDT |
2.1034 USDT |
| 2025-11-08 |
2.0916 USDT |
2,429,583.9871 TON |
2.0912 USDT |
2.0492 USDT |
2.1497 USDT |
2.0910 USDT |
| 2025-11-07 |
1.9858 USDT |
1,049,948.9766 TON |
1.9582 USDT |
1.9546 USDT |
2.0190 USDT |
1.9856 USDT |
| 2025-11-06 |
1.9366 USDT |
896,214.6740 TON |
1.9591 USDT |
1.9146 USDT |
1.9623 USDT |
1.9326 USDT |
| 2025-11-05 |
1.9036 USDT |
2,342,889.7583 TON |
1.9019 USDT |
1.8330 USDT |
1.9477 USDT |
1.9111 USDT |
| 2025-11-04 |
1.9816 USDT |
2,768,290.2579 TON |
2.0154 USDT |
1.9173 USDT |
2.0413 USDT |
1.9718 USDT |
| 2025-11-03 |
2.2195 USDT |
1,368,401.2007 TON |
2.3103 USDT |
2.1654 USDT |
2.3117 USDT |
2.1917 USDT |
| 2025-11-02 |
2.3074 USDT |
1,713,133.8231 TON |
2.3086 USDT |
2.2646 USDT |
2.3615 USDT |
2.3040 USDT |
| 2025-11-01 |
2.3081 USDT |
2,243,722.8862 TON |
2.2850 USDT |
2.2776 USDT |
2.3446 USDT |
2.3056 USDT |
| 2025-10-31 |
2.2143 USDT |
2,093,649.9406 TON |
2.1552 USDT |
2.1377 USDT |
2.2869 USDT |
2.2561 USDT |
| 2025-10-30 |
2.1528 USDT |
3,282,511.8654 TON |
2.2135 USDT |
2.0771 USDT |
2.2277 USDT |
2.0940 USDT |
| 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 |