Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |