Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-21 |
3.3196 USDT |
1,988,428.9368 TON |
3.2761 USDT |
3.2248 USDT |
3.3802 USDT |
3.3143 USDT |
| 2025-07-20 |
3.2581 USDT |
1,671,689.4953 TON |
3.1959 USDT |
3.1756 USDT |
3.3243 USDT |
3.2445 USDT |
| 2025-07-19 |
3.1823 USDT |
1,430,900.6055 TON |
3.1885 USDT |
3.1345 USDT |
3.2250 USDT |
3.2028 USDT |
| 2025-07-18 |
3.2757 USDT |
2,095,190.3340 TON |
3.1963 USDT |
3.1863 USDT |
3.3526 USDT |
3.3002 USDT |
| 2025-07-17 |
3.1882 USDT |
1,765,538.3987 TON |
3.1593 USDT |
3.0990 USDT |
3.2706 USDT |
3.2045 USDT |
| 2025-07-16 |
3.1330 USDT |
2,108,613.4675 TON |
3.0947 USDT |
3.0561 USDT |
3.1883 USDT |
3.1752 USDT |
| 2025-07-15 |
2.9958 USDT |
1,651,291.2350 TON |
3.0250 USDT |
2.9547 USDT |
3.0432 USDT |
3.0288 USDT |
| 2025-07-14 |
3.0225 USDT |
2,085,830.6447 TON |
2.9696 USDT |
2.9530 USDT |
3.0563 USDT |
3.0122 USDT |
| 2025-07-13 |
3.0063 USDT |
995,549.3803 TON |
3.0000 USDT |
2.9544 USDT |
3.0447 USDT |
2.9785 USDT |
| 2025-07-12 |
2.9727 USDT |
1,416,627.1781 TON |
2.9599 USDT |
2.8969 USDT |
3.0216 USDT |
2.9562 USDT |
| 2025-07-11 |
2.9675 USDT |
2,146,520.8343 TON |
2.9430 USDT |
2.9150 USDT |
3.0168 USDT |
2.9702 USDT |
| 2025-07-10 |
2.8730 USDT |
978,446.1802 TON |
2.8361 USDT |
2.8283 USDT |
2.8990 USDT |
2.8967 USDT |
| 2025-07-09 |
2.8135 USDT |
867,987.0703 TON |
2.8039 USDT |
2.7899 USDT |
2.8320 USDT |
2.8290 USDT |
| 2025-07-08 |
2.7512 USDT |
990,491.9201 TON |
2.7365 USDT |
2.7264 USDT |
2.7775 USDT |
2.7548 USDT |
| 2025-07-07 |
2.8104 USDT |
1,054,999.4422 TON |
2.8372 USDT |
2.7686 USDT |
2.8546 USDT |
2.7742 USDT |
| 2025-07-06 |
2.9336 USDT |
4,658,093.0328 TON |
2.7457 USDT |
2.7192 USDT |
3.0666 USDT |
2.9162 USDT |
| 2025-07-05 |
2.7431 USDT |
744,734.5725 TON |
2.7421 USDT |
2.7171 USDT |
2.7657 USDT |
2.7514 USDT |
| 2025-07-04 |
2.7993 USDT |
832,501.1868 TON |
2.8508 USDT |
2.7313 USDT |
2.8538 USDT |
2.7707 USDT |
| 2025-07-03 |
2.8803 USDT |
972,524.0551 TON |
2.8650 USDT |
2.8470 USDT |
2.9215 USDT |
2.8534 USDT |
| 2025-07-02 |
2.8254 USDT |
968,688.3241 TON |
2.7879 USDT |
2.7607 USDT |
2.8928 USDT |
2.8474 USDT |
| 2025-07-01 |
2.8302 USDT |
1,041,123.3447 TON |
2.9131 USDT |
2.7501 USDT |
2.9153 USDT |
2.7941 USDT |
| 2025-06-30 |
2.9180 USDT |
1,952,998.9084 TON |
2.9130 USDT |
2.8700 USDT |
2.9664 USDT |
2.9129 USDT |
| 2025-06-29 |
2.8636 USDT |
684,511.1510 TON |
2.8529 USDT |
2.8380 USDT |
2.8878 USDT |
2.8751 USDT |
| 2025-06-28 |
2.8419 USDT |
569,877.8268 TON |
2.8512 USDT |
2.8206 USDT |
2.8603 USDT |
2.8328 USDT |
| 2025-06-27 |
2.8365 USDT |
921,902.3048 TON |
2.8149 USDT |
2.8035 USDT |
2.8665 USDT |
2.8370 USDT |
| 2025-06-26 |
2.8341 USDT |
1,058,805.0073 TON |
2.8340 USDT |
2.7916 USDT |
2.8887 USDT |
2.8156 USDT |
| 2025-06-25 |
2.8754 USDT |
1,039,264.2653 TON |
2.9032 USDT |
2.8132 USDT |
2.9175 USDT |
2.8384 USDT |
| 2025-06-24 |
2.9059 USDT |
519,089.3703 TON |
2.9104 USDT |
2.8812 USDT |
2.9326 USDT |
2.9006 USDT |
| 2025-06-23 |
2.8059 USDT |
1,615,888.1843 TON |
2.7315 USDT |
2.7120 USDT |
2.9239 USDT |
2.9172 USDT |
| 2025-06-22 |
2.7588 USDT |
3,042,444.1107 TON |
2.8565 USDT |
2.6373 USDT |
2.8951 USDT |
2.7281 USDT |
| 2025-06-21 |
2.9231 USDT |
993,818.5665 TON |
2.9357 USDT |
2.8685 USDT |
2.9727 USDT |
2.8945 USDT |
| 2025-06-20 |
2.9645 USDT |
1,135,566.4404 TON |
2.9690 USDT |
2.8887 USDT |
3.0098 USDT |
2.9609 USDT |
| 2025-06-19 |
2.9375 USDT |
847,275.9031 TON |
2.9469 USDT |
2.9053 USDT |
2.9683 USDT |
2.9504 USDT |
| 2025-06-18 |
2.9738 USDT |
669,777.1136 TON |
2.9585 USDT |
2.9474 USDT |
2.9915 USDT |
2.9547 USDT |
| 2025-06-17 |
2.9687 USDT |
680,184.1848 TON |
2.9654 USDT |
2.9136 USDT |
2.9972 USDT |
2.9921 USDT |
| 2025-06-16 |
3.0096 USDT |
1,221,463.5490 TON |
2.9743 USDT |
2.9535 USDT |
3.0340 USDT |
3.0255 USDT |
| 2025-06-15 |
2.9609 USDT |
415,777.3418 TON |
2.9539 USDT |
2.9441 USDT |
2.9812 USDT |
2.9760 USDT |
| 2025-06-14 |
2.9815 USDT |
1,037,892.1930 TON |
3.0251 USDT |
2.9050 USDT |
3.0357 USDT |
2.9326 USDT |