Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
2.2395 USDT |
585,903.9478 TON |
2.2355 USDT |
2.1788 USDT |
2.2616 USDT |
2.2552 USDT |
| 2023-11-02 |
2.2303 USDT |
654,186.8445 TON |
2.2082 USDT |
2.1580 USDT |
2.3000 USDT |
2.2292 USDT |
| 2023-11-01 |
2.1696 USDT |
289,550.2643 TON |
2.2236 USDT |
2.1209 USDT |
2.2371 USDT |
2.1728 USDT |
| 2023-10-31 |
2.2001 USDT |
592,471.7086 TON |
2.1217 USDT |
2.1168 USDT |
2.3000 USDT |
2.2089 USDT |
| 2023-10-30 |
2.0967 USDT |
232,510.2120 TON |
2.0721 USDT |
2.0527 USDT |
2.1306 USDT |
2.1273 USDT |
| 2023-10-29 |
2.0648 USDT |
128,009.4026 TON |
2.0369 USDT |
2.0200 USDT |
2.0893 USDT |
2.0707 USDT |
| 2023-10-28 |
2.0453 USDT |
399,977.9645 TON |
2.0570 USDT |
2.0196 USDT |
2.1000 USDT |
2.0465 USDT |
| 2023-10-27 |
2.0800 USDT |
198,682.6851 TON |
2.1250 USDT |
2.0183 USDT |
2.1250 USDT |
2.0634 USDT |
| 2023-10-26 |
2.1399 USDT |
531,817.8247 TON |
2.1384 USDT |
2.0600 USDT |
2.1843 USDT |
2.1270 USDT |
| 2023-10-25 |
2.1337 USDT |
199,936.0668 TON |
2.1269 USDT |
2.1107 USDT |
2.1635 USDT |
2.1331 USDT |
| 2023-10-24 |
2.1895 USDT |
485,765.1281 TON |
2.1739 USDT |
2.0696 USDT |
2.2600 USDT |
2.1279 USDT |
| 2023-10-23 |
2.1710 USDT |
306,622.1501 TON |
2.1900 USDT |
2.1205 USDT |
2.2329 USDT |
2.1758 USDT |
| 2023-10-22 |
2.1632 USDT |
239,731.5390 TON |
2.1191 USDT |
2.1060 USDT |
2.2070 USDT |
2.1800 USDT |
| 2023-10-21 |
2.1236 USDT |
267,906.7340 TON |
2.0788 USDT |
2.0708 USDT |
2.2163 USDT |
2.1385 USDT |
| 2023-10-20 |
2.0981 USDT |
457,346.4340 TON |
2.0685 USDT |
2.0565 USDT |
2.1386 USDT |
2.0963 USDT |
| 2023-10-19 |
2.0718 USDT |
476,451.0174 TON |
2.0434 USDT |
1.9910 USDT |
2.1510 USDT |
2.0709 USDT |
| 2023-10-18 |
2.0806 USDT |
550,564.9998 TON |
2.1034 USDT |
2.0200 USDT |
2.1635 USDT |
2.0245 USDT |
| 2023-10-17 |
2.0309 USDT |
585,808.9974 TON |
1.9579 USDT |
1.9405 USDT |
2.0913 USDT |
2.0678 USDT |
| 2023-10-16 |
1.9516 USDT |
306,727.8624 TON |
1.9253 USDT |
1.9210 USDT |
2.0156 USDT |
1.9621 USDT |
| 2023-10-15 |
1.9284 USDT |
142,305.8894 TON |
1.9158 USDT |
1.9124 USDT |
1.9444 USDT |
1.9253 USDT |
| 2023-10-14 |
1.9342 USDT |
131,963.9115 TON |
1.9331 USDT |
1.9106 USDT |
1.9631 USDT |
1.9160 USDT |
| 2023-10-13 |
1.9497 USDT |
139,047.9249 TON |
1.9272 USDT |
1.9251 USDT |
1.9853 USDT |
1.9540 USDT |
| 2023-10-12 |
1.9704 USDT |
342,254.7568 TON |
1.9888 USDT |
1.9000 USDT |
2.0898 USDT |
1.9327 USDT |
| 2023-10-11 |
2.0024 USDT |
248,787.8853 TON |
2.0043 USDT |
1.9665 USDT |
2.0500 USDT |
1.9997 USDT |
| 2023-10-10 |
1.9986 USDT |
427,389.4867 TON |
1.9772 USDT |
1.9543 USDT |
2.0640 USDT |
2.0055 USDT |
| 2023-10-09 |
2.0093 USDT |
323,065.3521 TON |
2.0482 USDT |
1.9502 USDT |
2.1025 USDT |
1.9650 USDT |
| 2023-10-08 |
2.0478 USDT |
233,513.1553 TON |
2.0565 USDT |
2.0147 USDT |
2.0939 USDT |
2.0457 USDT |
| 2023-10-07 |
2.0806 USDT |
302,071.4908 TON |
2.1430 USDT |
2.0492 USDT |
2.1516 USDT |
2.0577 USDT |
| 2023-10-06 |
2.1265 USDT |
442,691.9544 TON |
2.0545 USDT |
2.0509 USDT |
2.1784 USDT |
2.1390 USDT |
| 2023-10-05 |
2.0748 USDT |
508,956.1191 TON |
1.9533 USDT |
1.9449 USDT |
2.1209 USDT |
2.0871 USDT |
| 2023-10-04 |
1.9847 USDT |
202,907.7149 TON |
2.0376 USDT |
1.9320 USDT |
2.0403 USDT |
1.9623 USDT |
| 2023-10-03 |
2.0314 USDT |
222,292.6975 TON |
2.0157 USDT |
2.0005 USDT |
2.0647 USDT |
2.0393 USDT |
| 2023-10-02 |
2.0875 USDT |
313,488.7169 TON |
2.1303 USDT |
2.0200 USDT |
2.1551 USDT |
2.0617 USDT |
| 2023-10-01 |
2.0977 USDT |
317,704.8738 TON |
2.1102 USDT |
2.0547 USDT |
2.1495 USDT |
2.1305 USDT |
| 2023-09-30 |
2.1492 USDT |
147,868.8367 TON |
2.1617 USDT |
2.1011 USDT |
2.1959 USDT |
2.1141 USDT |
| 2023-09-29 |
2.2190 USDT |
259,353.5013 TON |
2.2368 USDT |
2.1528 USDT |
2.2523 USDT |
2.1541 USDT |
| 2023-09-28 |
2.2195 USDT |
357,531.1943 TON |
2.1646 USDT |
2.1279 USDT |
2.3146 USDT |
2.2286 USDT |
| 2023-09-27 |
2.1799 USDT |
437,190.0036 TON |
2.1119 USDT |
2.0865 USDT |
2.2883 USDT |
2.1351 USDT |
| 2023-09-26 |
2.1537 USDT |
281,342.0330 TON |
2.1452 USDT |
2.1056 USDT |
2.2110 USDT |
2.1140 USDT |
| 2023-09-25 |
2.1783 USDT |
373,477.2049 TON |
2.1851 USDT |
2.1355 USDT |
2.2210 USDT |
2.1476 USDT |
| 2023-09-24 |
2.2389 USDT |
259,714.1283 TON |
2.2998 USDT |
2.1994 USDT |
2.3047 USDT |
2.2129 USDT |
| 2023-09-23 |
2.3146 USDT |
218,086.7355 TON |
2.2922 USDT |
2.2773 USDT |
2.3573 USDT |
2.2945 USDT |
| 2023-09-22 |
2.3129 USDT |
804,145.6898 TON |
2.3578 USDT |
2.2717 USDT |
2.3737 USDT |
2.2850 USDT |
| 2023-09-21 |
2.3595 USDT |
1,904,132.0659 TON |
2.4038 USDT |
2.3014 USDT |
2.4866 USDT |
2.3419 USDT |
| 2023-09-20 |
2.4832 USDT |
1,923,064.3799 TON |
2.5756 USDT |
2.3885 USDT |
2.5756 USDT |
2.4366 USDT |
| 2023-09-19 |
2.4955 USDT |
1,926,819.2193 TON |
2.3904 USDT |
2.3900 USDT |
2.5990 USDT |
2.5787 USDT |
| 2023-09-18 |
2.4021 USDT |
2,426,539.0574 TON |
2.3162 USDT |
2.2558 USDT |
2.5343 USDT |
2.3909 USDT |
| 2023-09-17 |
2.3787 USDT |
2,534,148.9042 TON |
2.3958 USDT |
2.2607 USDT |
2.4850 USDT |
2.3045 USDT |
| 2023-09-16 |
2.2711 USDT |
2,820,550.6645 TON |
2.1104 USDT |
2.0706 USDT |
2.5383 USDT |
2.4159 USDT |
| 2023-09-15 |
1.9697 USDT |
1,838,282.3655 TON |
1.9190 USDT |
1.8915 USDT |
2.1760 USDT |
2.1488 USDT |