Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
3.1082 USDT |
1,404,744.2774 TON |
3.0960 USDT |
3.0655 USDT |
3.1488 USDT |
3.0912 USDT |
| 2025-09-08 |
3.0943 USDT |
808,779.1453 TON |
3.0934 USDT |
3.0773 USDT |
3.1108 USDT |
3.0950 USDT |
| 2025-09-07 |
3.0862 USDT |
441,858.9064 TON |
3.0599 USDT |
3.0599 USDT |
3.0999 USDT |
3.0906 USDT |
| 2025-09-06 |
3.0558 USDT |
779,687.9283 TON |
3.0895 USDT |
2.9985 USDT |
3.0939 USDT |
3.0599 USDT |
| 2025-09-05 |
3.1120 USDT |
1,205,767.1769 TON |
3.0980 USDT |
3.0715 USDT |
3.1414 USDT |
3.0956 USDT |
| 2025-09-04 |
3.1323 USDT |
1,656,923.5268 TON |
3.1767 USDT |
3.0861 USDT |
3.2025 USDT |
3.1033 USDT |
| 2025-09-03 |
3.1485 USDT |
415,509.4258 TON |
3.1684 USDT |
3.1270 USDT |
3.1748 USDT |
3.1566 USDT |
| 2025-09-02 |
3.1293 USDT |
914,636.9639 TON |
3.1077 USDT |
3.0934 USDT |
3.1551 USDT |
3.1246 USDT |
| 2025-09-01 |
3.1332 USDT |
1,085,031.8700 TON |
3.1650 USDT |
3.0928 USDT |
3.1743 USDT |
3.1091 USDT |
| 2025-08-31 |
3.1509 USDT |
828,508.8369 TON |
3.1288 USDT |
3.1246 USDT |
3.1856 USDT |
3.1798 USDT |
| 2025-08-30 |
3.0972 USDT |
1,029,837.3730 TON |
3.0750 USDT |
3.0360 USDT |
3.1414 USDT |
3.1281 USDT |
| 2025-08-29 |
3.0907 USDT |
2,086,506.9863 TON |
3.1766 USDT |
3.0215 USDT |
3.2208 USDT |
3.0760 USDT |
| 2025-08-28 |
3.1837 USDT |
1,940,611.6607 TON |
3.1391 USDT |
3.1120 USDT |
3.2822 USDT |
3.1600 USDT |
| 2025-08-27 |
3.1818 USDT |
1,126,043.7604 TON |
3.1679 USDT |
3.1456 USDT |
3.2086 USDT |
3.1767 USDT |
| 2025-08-26 |
3.1426 USDT |
1,687,060.6508 TON |
3.1148 USDT |
3.1040 USDT |
3.1811 USDT |
3.1749 USDT |
| 2025-08-25 |
3.2355 USDT |
1,571,653.5547 TON |
3.2999 USDT |
3.1756 USDT |
3.3260 USDT |
3.2160 USDT |
| 2025-08-24 |
3.3482 USDT |
668,174.4114 TON |
3.3818 USDT |
3.3106 USDT |
3.3909 USDT |
3.3384 USDT |
| 2025-08-23 |
3.3749 USDT |
1,511,490.4162 TON |
3.4240 USDT |
3.3325 USDT |
3.4403 USDT |
3.3847 USDT |
| 2025-08-22 |
3.3252 USDT |
2,726,205.1615 TON |
3.3160 USDT |
3.2041 USDT |
3.4410 USDT |
3.4212 USDT |
| 2025-08-21 |
3.2813 USDT |
1,635,313.6950 TON |
3.2808 USDT |
3.2324 USDT |
3.3389 USDT |
3.3174 USDT |
| 2025-08-20 |
3.2480 USDT |
1,279,129.1401 TON |
3.2250 USDT |
3.1952 USDT |
3.2895 USDT |
3.2529 USDT |
| 2025-08-19 |
3.2472 USDT |
1,415,622.1165 TON |
3.3288 USDT |
3.1943 USDT |
3.3534 USDT |
3.2130 USDT |
| 2025-08-18 |
3.3786 USDT |
1,997,682.0176 TON |
3.5181 USDT |
3.3082 USDT |
3.5253 USDT |
3.3538 USDT |
| 2025-08-17 |
3.4813 USDT |
1,055,726.4159 TON |
3.4603 USDT |
3.4364 USDT |
3.5070 USDT |
3.4836 USDT |
| 2025-08-16 |
3.4590 USDT |
1,177,589.6881 TON |
3.4391 USDT |
3.4100 USDT |
3.5097 USDT |
3.4445 USDT |
| 2025-08-15 |
3.4269 USDT |
1,962,976.3723 TON |
3.4115 USDT |
3.3250 USDT |
3.5125 USDT |
3.4132 USDT |
| 2025-08-14 |
3.4810 USDT |
3,174,471.6805 TON |
3.5321 USDT |
3.3132 USDT |
3.6424 USDT |
3.4169 USDT |
| 2025-08-13 |
3.4646 USDT |
2,304,964.6839 TON |
3.5020 USDT |
3.3680 USDT |
3.5393 USDT |
3.4842 USDT |
| 2025-08-12 |
3.4173 USDT |
1,800,082.8930 TON |
3.3657 USDT |
3.3342 USDT |
3.5515 USDT |
3.5488 USDT |
| 2025-08-11 |
3.3733 USDT |
2,141,313.5974 TON |
3.3481 USDT |
3.2958 USDT |
3.4488 USDT |
3.4096 USDT |
| 2025-08-10 |
3.3520 USDT |
1,487,477.2826 TON |
3.3867 USDT |
3.2927 USDT |
3.4352 USDT |
3.3322 USDT |
| 2025-08-09 |
3.3798 USDT |
1,498,575.4623 TON |
3.3344 USDT |
3.3147 USDT |
3.4503 USDT |
3.4461 USDT |
| 2025-08-08 |
3.3431 USDT |
2,715,410.4567 TON |
3.3446 USDT |
3.2730 USDT |
3.3924 USDT |
3.3400 USDT |
| 2025-08-07 |
3.2907 USDT |
1,733,253.8842 TON |
3.3097 USDT |
3.2215 USDT |
3.3385 USDT |
3.3310 USDT |
| 2025-08-06 |
3.1915 USDT |
2,960,567.0912 TON |
3.1952 USDT |
3.1399 USDT |
3.3010 USDT |
3.2942 USDT |
| 2025-08-05 |
3.3082 USDT |
2,533,704.4695 TON |
3.4205 USDT |
3.1789 USDT |
3.4249 USDT |
3.1930 USDT |
| 2025-08-04 |
3.4739 USDT |
4,685,511.1234 TON |
3.5586 USDT |
3.3302 USDT |
3.6737 USDT |
3.4250 USDT |
| 2025-08-03 |
3.6317 USDT |
3,342,845.3632 TON |
3.5429 USDT |
3.4587 USDT |
3.7480 USDT |
3.6417 USDT |
| 2025-08-02 |
3.5968 USDT |
4,223,518.5729 TON |
3.5640 USDT |
3.4960 USDT |
3.7208 USDT |
3.5390 USDT |
| 2025-08-01 |
3.5235 USDT |
6,097,216.5700 TON |
3.5286 USDT |
3.3480 USDT |
3.6642 USDT |
3.5637 USDT |
| 2025-07-31 |
3.5349 USDT |
4,754,176.9054 TON |
3.4053 USDT |
3.4041 USDT |
3.6875 USDT |
3.5303 USDT |
| 2025-07-30 |
3.3782 USDT |
3,908,114.9208 TON |
3.3768 USDT |
3.2628 USDT |
3.4929 USDT |
3.3682 USDT |
| 2025-07-29 |
3.2810 USDT |
2,573,966.4322 TON |
3.2065 USDT |
3.1800 USDT |
3.3959 USDT |
3.3955 USDT |
| 2025-07-28 |
3.3190 USDT |
2,397,848.1984 TON |
3.3749 USDT |
3.1825 USDT |
3.4457 USDT |
3.1948 USDT |
| 2025-07-27 |
3.3372 USDT |
1,632,945.3392 TON |
3.2979 USDT |
3.2799 USDT |
3.3825 USDT |
3.3700 USDT |
| 2025-07-26 |
3.3057 USDT |
1,900,120.9950 TON |
3.1912 USDT |
3.1852 USDT |
3.3751 USDT |
3.3051 USDT |
| 2025-07-25 |
3.1108 USDT |
1,844,141.6139 TON |
3.1210 USDT |
3.0436 USDT |
3.1617 USDT |
3.1600 USDT |
| 2025-07-24 |
3.1683 USDT |
3,146,720.0965 TON |
3.1994 USDT |
3.0172 USDT |
3.3457 USDT |
3.1528 USDT |
| 2025-07-23 |
3.2113 USDT |
3,623,369.0412 TON |
3.3405 USDT |
3.0905 USDT |
3.3479 USDT |
3.1918 USDT |
| 2025-07-22 |
3.3902 USDT |
4,771,865.3036 TON |
3.3242 USDT |
3.1966 USDT |
3.5949 USDT |
3.3672 USDT |