Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
6.2721 USDT |
2,483,406.4110 TON |
6.0854 USDT |
5.8082 USDT |
6.6030 USDT |
6.5051 USDT |
| 2024-04-17 |
6.1982 USDT |
2,064,669.1821 TON |
6.3476 USDT |
6.0120 USDT |
6.6924 USDT |
6.1557 USDT |
| 2024-04-16 |
6.2103 USDT |
2,882,342.6877 TON |
6.5653 USDT |
5.9270 USDT |
6.6869 USDT |
6.3607 USDT |
| 2024-04-15 |
6.9688 USDT |
2,457,768.4210 TON |
6.7741 USDT |
6.5000 USDT |
7.3000 USDT |
6.5925 USDT |
| 2024-04-14 |
6.3708 USDT |
2,631,315.0535 TON |
5.9661 USDT |
5.7250 USDT |
6.8105 USDT |
6.7968 USDT |
| 2024-04-13 |
6.4311 USDT |
3,641,523.4831 TON |
6.7177 USDT |
5.2784 USDT |
7.0500 USDT |
5.7170 USDT |
| 2024-04-12 |
6.7014 USDT |
2,339,094.0347 TON |
7.3218 USDT |
5.2172 USDT |
7.4871 USDT |
6.6317 USDT |
| 2024-04-11 |
7.3353 USDT |
2,772,434.7932 TON |
6.7781 USDT |
6.7018 USDT |
7.7000 USDT |
7.3228 USDT |
| 2024-04-10 |
6.7436 USDT |
2,034,121.6467 TON |
6.7180 USDT |
6.3637 USDT |
7.0861 USDT |
6.7489 USDT |
| 2024-04-09 |
6.7629 USDT |
3,227,469.3092 TON |
6.3601 USDT |
6.3600 USDT |
7.4237 USDT |
6.6847 USDT |
| 2024-04-08 |
5.9744 USDT |
1,700,377.5472 TON |
5.3565 USDT |
5.3251 USDT |
6.3569 USDT |
6.3511 USDT |
| 2024-04-07 |
5.4015 USDT |
311,865.3595 TON |
5.4865 USDT |
5.3312 USDT |
5.4968 USDT |
5.3889 USDT |
| 2024-04-06 |
5.4262 USDT |
327,024.0648 TON |
5.3208 USDT |
5.2896 USDT |
5.5517 USDT |
5.5003 USDT |
| 2024-04-05 |
5.2779 USDT |
731,516.4952 TON |
5.0952 USDT |
5.0441 USDT |
5.5000 USDT |
5.3542 USDT |
| 2024-04-04 |
5.0455 USDT |
379,060.0812 TON |
4.9549 USDT |
4.8902 USDT |
5.1499 USDT |
5.0859 USDT |
| 2024-04-03 |
5.0357 USDT |
376,029.9507 TON |
4.8606 USDT |
4.7308 USDT |
5.2188 USDT |
4.9611 USDT |
| 2024-04-02 |
5.0430 USDT |
641,837.1350 TON |
5.3501 USDT |
4.8427 USDT |
5.3816 USDT |
4.9077 USDT |
| 2024-04-01 |
5.3377 USDT |
774,034.1092 TON |
5.4236 USDT |
4.9957 USDT |
5.5380 USDT |
5.2807 USDT |
| 2024-03-31 |
5.2198 USDT |
393,830.4627 TON |
5.2573 USDT |
5.0900 USDT |
5.4188 USDT |
5.3054 USDT |
| 2024-03-30 |
5.2077 USDT |
697,938.4202 TON |
5.0275 USDT |
4.9722 USDT |
5.3556 USDT |
5.2511 USDT |
| 2024-03-29 |
5.0142 USDT |
844,651.6934 TON |
4.9257 USDT |
4.7631 USDT |
5.2185 USDT |
5.1015 USDT |
| 2024-03-28 |
4.9354 USDT |
615,559.9658 TON |
4.9666 USDT |
4.8010 USDT |
5.1848 USDT |
4.9393 USDT |
| 2024-03-27 |
4.9720 USDT |
1,088,582.8930 TON |
5.0452 USDT |
4.8073 USDT |
5.2400 USDT |
4.9998 USDT |
| 2024-03-26 |
5.1949 USDT |
2,553,603.6353 TON |
5.4020 USDT |
4.8303 USDT |
5.5327 USDT |
5.0171 USDT |
| 2024-03-25 |
5.4242 USDT |
3,232,219.2199 TON |
4.9796 USDT |
4.9324 USDT |
5.7000 USDT |
5.4028 USDT |
| 2024-03-24 |
4.9676 USDT |
1,619,432.5631 TON |
4.8196 USDT |
4.8000 USDT |
5.2000 USDT |
5.0202 USDT |
| 2024-03-23 |
4.9256 USDT |
4,457,580.8069 TON |
4.4419 USDT |
4.3828 USDT |
5.5000 USDT |
5.0016 USDT |
| 2024-03-22 |
4.3128 USDT |
1,827,680.8901 TON |
4.0636 USDT |
4.0400 USDT |
4.4900 USDT |
4.3516 USDT |
| 2024-03-21 |
4.1700 USDT |
1,008,018.0100 TON |
4.2385 USDT |
4.0500 USDT |
4.3649 USDT |
4.0676 USDT |
| 2024-03-20 |
4.1018 USDT |
3,597,080.6488 TON |
3.7897 USDT |
3.7000 USDT |
4.4055 USDT |
4.2755 USDT |
| 2024-03-19 |
3.7998 USDT |
3,184,700.0605 TON |
3.8262 USDT |
3.5517 USDT |
4.0188 USDT |
3.9286 USDT |
| 2024-03-18 |
3.8572 USDT |
2,620,083.2810 TON |
3.8649 USDT |
3.6309 USDT |
4.0535 USDT |
3.8728 USDT |
| 2024-03-17 |
3.7564 USDT |
2,151,817.4628 TON |
3.5275 USDT |
3.3213 USDT |
4.0696 USDT |
3.8555 USDT |
| 2024-03-16 |
3.7070 USDT |
1,092,956.3057 TON |
3.8863 USDT |
3.4973 USDT |
3.9276 USDT |
3.5172 USDT |
| 2024-03-15 |
3.8144 USDT |
2,003,601.0799 TON |
4.0338 USDT |
3.5100 USDT |
4.1644 USDT |
3.8707 USDT |
| 2024-03-14 |
4.1132 USDT |
3,102,749.1680 TON |
4.3135 USDT |
3.7770 USDT |
4.3577 USDT |
4.0356 USDT |
| 2024-03-13 |
4.3544 USDT |
5,656,370.4393 TON |
4.0582 USDT |
4.0057 USDT |
4.6000 USDT |
4.3435 USDT |
| 2024-03-12 |
3.6306 USDT |
5,305,900.5676 TON |
3.2860 USDT |
3.2600 USDT |
3.9360 USDT |
3.8549 USDT |
| 2024-03-11 |
3.0825 USDT |
3,720,032.9185 TON |
2.8193 USDT |
2.7218 USDT |
3.3500 USDT |
3.2348 USDT |
| 2024-03-10 |
2.8307 USDT |
759,744.5623 TON |
2.8747 USDT |
2.7669 USDT |
2.8807 USDT |
2.8224 USDT |
| 2024-03-09 |
2.8550 USDT |
918,080.4644 TON |
2.8335 USDT |
2.7743 USDT |
2.9129 USDT |
2.8615 USDT |
| 2024-03-08 |
2.7605 USDT |
1,337,961.9606 TON |
2.7524 USDT |
2.6841 USDT |
2.8318 USDT |
2.8214 USDT |
| 2024-03-07 |
2.7115 USDT |
1,071,791.5220 TON |
2.6799 USDT |
2.6661 USDT |
2.7646 USDT |
2.7437 USDT |
| 2024-03-06 |
2.6796 USDT |
1,841,033.2129 TON |
2.5918 USDT |
2.5587 USDT |
2.7818 USDT |
2.6837 USDT |
| 2024-03-05 |
2.6366 USDT |
2,442,445.6510 TON |
2.7335 USDT |
2.2277 USDT |
2.7540 USDT |
2.5085 USDT |
| 2024-03-04 |
2.7075 USDT |
1,376,603.9914 TON |
2.6740 USDT |
2.6467 USDT |
2.7760 USDT |
2.7222 USDT |
| 2024-03-03 |
2.6416 USDT |
1,200,009.2054 TON |
2.7173 USDT |
2.5120 USDT |
2.7372 USDT |
2.6728 USDT |
| 2024-03-02 |
2.7044 USDT |
1,641,681.5793 TON |
2.7070 USDT |
2.6376 USDT |
2.7600 USDT |
2.7156 USDT |
| 2024-03-01 |
2.6985 USDT |
4,136,129.3086 TON |
2.4845 USDT |
2.4456 USDT |
2.8960 USDT |
2.7172 USDT |
| 2024-02-29 |
2.6296 USDT |
2,726,150.3112 TON |
2.5157 USDT |
2.4540 USDT |
2.7610 USDT |
2.5415 USDT |