Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
2.2298 USDT |
331,683.1425 TON |
2.2601 USDT |
2.2000 USDT |
2.2654 USDT |
2.2159 USDT |
| 2023-12-22 |
2.2937 USDT |
508,148.4587 TON |
2.2579 USDT |
2.2143 USDT |
2.3919 USDT |
2.2655 USDT |
| 2023-12-21 |
2.3026 USDT |
649,720.3382 TON |
2.2256 USDT |
2.2140 USDT |
2.4000 USDT |
2.2598 USDT |
| 2023-12-20 |
2.2109 USDT |
795,152.4219 TON |
2.1473 USDT |
2.1447 USDT |
2.2848 USDT |
2.2019 USDT |
| 2023-12-19 |
2.1520 USDT |
279,055.5610 TON |
2.1235 USDT |
2.1204 USDT |
2.1959 USDT |
2.1366 USDT |
| 2023-12-18 |
2.0996 USDT |
415,936.9543 TON |
2.1476 USDT |
2.0214 USDT |
2.1637 USDT |
2.1121 USDT |
| 2023-12-17 |
2.1613 USDT |
236,924.8303 TON |
2.1846 USDT |
2.1294 USDT |
2.1912 USDT |
2.1862 USDT |
| 2023-12-16 |
2.2184 USDT |
395,488.2119 TON |
2.1447 USDT |
2.1200 USDT |
2.3000 USDT |
2.2283 USDT |
| 2023-12-15 |
2.1718 USDT |
319,643.1305 TON |
2.1975 USDT |
2.1397 USDT |
2.2128 USDT |
2.1597 USDT |
| 2023-12-14 |
2.1923 USDT |
501,702.9020 TON |
2.2119 USDT |
2.1380 USDT |
2.2691 USDT |
2.2120 USDT |
| 2023-12-13 |
2.1036 USDT |
551,923.3362 TON |
2.1094 USDT |
2.0240 USDT |
2.2084 USDT |
2.2083 USDT |
| 2023-12-12 |
2.1320 USDT |
536,529.8611 TON |
2.1443 USDT |
2.0659 USDT |
2.1894 USDT |
2.1094 USDT |
| 2023-12-11 |
2.1708 USDT |
1,123,172.0796 TON |
2.3222 USDT |
1.9260 USDT |
2.3264 USDT |
2.1344 USDT |
| 2023-12-10 |
2.3169 USDT |
345,461.2815 TON |
2.3042 USDT |
2.2947 USDT |
2.3506 USDT |
2.3458 USDT |
| 2023-12-09 |
2.3361 USDT |
235,601.4075 TON |
2.3346 USDT |
2.3036 USDT |
2.3700 USDT |
2.3197 USDT |
| 2023-12-08 |
2.3033 USDT |
360,501.7393 TON |
2.2599 USDT |
2.2509 USDT |
2.3465 USDT |
2.3143 USDT |
| 2023-12-07 |
2.2845 USDT |
489,286.2790 TON |
2.2864 USDT |
2.2256 USDT |
2.3201 USDT |
2.2559 USDT |
| 2023-12-06 |
2.3566 USDT |
778,301.9512 TON |
2.4235 USDT |
2.3142 USDT |
2.4328 USDT |
2.3252 USDT |
| 2023-12-05 |
2.4036 USDT |
298,088.9464 TON |
2.3965 USDT |
2.3471 USDT |
2.4690 USDT |
2.4223 USDT |
| 2023-12-04 |
2.4041 USDT |
559,960.4951 TON |
2.4185 USDT |
2.3499 USDT |
2.4694 USDT |
2.3913 USDT |
| 2023-12-03 |
2.4259 USDT |
171,889.6094 TON |
2.4342 USDT |
2.4008 USDT |
2.4516 USDT |
2.4273 USDT |
| 2023-12-02 |
2.4374 USDT |
122,175.4291 TON |
2.4260 USDT |
2.4189 USDT |
2.4615 USDT |
2.4467 USDT |
| 2023-12-01 |
2.4246 USDT |
194,320.4153 TON |
2.4127 USDT |
2.4035 USDT |
2.4383 USDT |
2.4199 USDT |
| 2023-11-30 |
2.4270 USDT |
173,514.5720 TON |
2.4310 USDT |
2.4035 USDT |
2.4540 USDT |
2.4087 USDT |
| 2023-11-29 |
2.4304 USDT |
216,491.5334 TON |
2.4410 USDT |
2.4054 USDT |
2.4581 USDT |
2.4148 USDT |
| 2023-11-28 |
2.4492 USDT |
292,661.5007 TON |
2.4529 USDT |
2.4084 USDT |
2.4828 USDT |
2.4394 USDT |
| 2023-11-27 |
2.3974 USDT |
455,128.7454 TON |
2.3924 USDT |
2.3411 USDT |
2.4700 USDT |
2.4261 USDT |
| 2023-11-26 |
2.3670 USDT |
160,052.7116 TON |
2.3669 USDT |
2.3303 USDT |
2.3913 USDT |
2.3772 USDT |
| 2023-11-25 |
2.3744 USDT |
230,940.1115 TON |
2.3935 USDT |
2.3298 USDT |
2.4289 USDT |
2.3651 USDT |
| 2023-11-24 |
2.4283 USDT |
276,288.8857 TON |
2.4222 USDT |
2.3808 USDT |
2.4667 USDT |
2.3882 USDT |
| 2023-11-23 |
2.3983 USDT |
238,520.6629 TON |
2.3969 USDT |
2.3734 USDT |
2.4400 USDT |
2.4182 USDT |
| 2023-11-22 |
2.4019 USDT |
417,652.3706 TON |
2.3147 USDT |
2.3111 USDT |
2.4400 USDT |
2.4204 USDT |
| 2023-11-21 |
2.3534 USDT |
305,350.4977 TON |
2.3253 USDT |
2.3091 USDT |
2.3824 USDT |
2.3520 USDT |
| 2023-11-20 |
2.3563 USDT |
211,694.9430 TON |
2.3727 USDT |
2.3298 USDT |
2.3786 USDT |
2.3384 USDT |
| 2023-11-19 |
2.3625 USDT |
178,285.4066 TON |
2.3732 USDT |
2.3361 USDT |
2.3898 USDT |
2.3571 USDT |
| 2023-11-18 |
2.3195 USDT |
346,995.0446 TON |
2.3294 USDT |
2.2247 USDT |
2.3875 USDT |
2.3501 USDT |
| 2023-11-17 |
2.2825 USDT |
258,338.1266 TON |
2.2802 USDT |
2.2195 USDT |
2.3526 USDT |
2.3314 USDT |
| 2023-11-16 |
2.3858 USDT |
560,689.9796 TON |
2.4020 USDT |
2.2500 USDT |
2.5000 USDT |
2.2927 USDT |
| 2023-11-15 |
2.2928 USDT |
543,445.8123 TON |
2.2522 USDT |
2.2360 USDT |
2.4359 USDT |
2.3315 USDT |
| 2023-11-14 |
2.3315 USDT |
334,015.2249 TON |
2.3411 USDT |
2.2343 USDT |
2.3896 USDT |
2.2412 USDT |
| 2023-11-13 |
2.4168 USDT |
293,018.2817 TON |
2.4838 USDT |
2.3452 USDT |
2.5172 USDT |
2.3555 USDT |
| 2023-11-12 |
2.4329 USDT |
409,603.1645 TON |
2.3683 USDT |
2.3332 USDT |
2.5064 USDT |
2.4929 USDT |
| 2023-11-11 |
2.4186 USDT |
398,470.3190 TON |
2.4669 USDT |
2.3724 USDT |
2.4900 USDT |
2.3836 USDT |
| 2023-11-10 |
2.4865 USDT |
661,013.9931 TON |
2.4661 USDT |
2.4000 USDT |
2.6005 USDT |
2.4565 USDT |
| 2023-11-09 |
2.5114 USDT |
1,265,082.3820 TON |
2.6711 USDT |
2.3654 USDT |
2.7198 USDT |
2.4619 USDT |
| 2023-11-08 |
2.6497 USDT |
1,198,737.2798 TON |
2.5394 USDT |
2.5300 USDT |
2.7445 USDT |
2.6794 USDT |
| 2023-11-07 |
2.4877 USDT |
1,412,049.5825 TON |
2.4393 USDT |
2.3677 USDT |
2.5900 USDT |
2.5440 USDT |
| 2023-11-06 |
2.3430 USDT |
758,071.1321 TON |
2.2712 USDT |
2.2712 USDT |
2.4747 USDT |
2.4670 USDT |
| 2023-11-05 |
2.2712 USDT |
408,323.8508 TON |
2.2410 USDT |
2.2373 USDT |
2.2999 USDT |
2.2745 USDT |
| 2023-11-04 |
2.2422 USDT |
643,940.3967 TON |
2.2610 USDT |
2.2154 USDT |
2.2722 USDT |
2.2466 USDT |