Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
3.1336 USDT |
761,420.3768 TON |
3.1522 USDT |
3.0910 USDT |
3.1849 USDT |
3.1490 USDT |
| 2025-05-31 |
3.0648 USDT |
1,871,669.2732 TON |
3.0875 USDT |
2.9931 USDT |
3.1654 USDT |
3.1653 USDT |
| 2025-05-30 |
3.2999 USDT |
1,562,953.0448 TON |
3.3892 USDT |
3.2205 USDT |
3.4061 USDT |
3.3195 USDT |
| 2025-05-29 |
3.3472 USDT |
3,523,648.8251 TON |
3.3257 USDT |
3.2389 USDT |
3.4736 USDT |
3.4097 USDT |
| 2025-05-28 |
3.3417 USDT |
5,467,841.3476 TON |
3.0092 USDT |
2.9741 USDT |
3.6963 USDT |
3.4561 USDT |
| 2025-05-27 |
2.9910 USDT |
1,493,253.5151 TON |
2.9687 USDT |
2.9238 USDT |
3.0249 USDT |
3.0017 USDT |
| 2025-05-26 |
2.9836 USDT |
1,032,802.9857 TON |
2.9959 USDT |
2.9391 USDT |
3.0152 USDT |
2.9439 USDT |
| 2025-05-25 |
2.9752 USDT |
1,348,385.3846 TON |
3.0316 USDT |
2.9118 USDT |
3.0440 USDT |
2.9751 USDT |
| 2025-05-24 |
3.0132 USDT |
1,651,970.7834 TON |
2.9754 USDT |
2.9605 USDT |
3.0420 USDT |
3.0311 USDT |
| 2025-05-23 |
3.0913 USDT |
2,188,437.3501 TON |
3.1746 USDT |
2.9576 USDT |
3.2211 USDT |
2.9883 USDT |
| 2025-05-22 |
3.1479 USDT |
827,919.4495 TON |
3.0910 USDT |
3.0841 USDT |
3.2000 USDT |
3.1734 USDT |
| 2025-05-21 |
3.0753 USDT |
1,990,117.6395 TON |
3.0840 USDT |
3.0153 USDT |
3.1410 USDT |
3.0813 USDT |
| 2025-05-20 |
3.0495 USDT |
2,398,563.2843 TON |
3.0302 USDT |
3.0085 USDT |
3.0943 USDT |
3.0855 USDT |
| 2025-05-19 |
3.0078 USDT |
2,320,386.0050 TON |
3.1376 USDT |
2.8818 USDT |
3.1431 USDT |
3.0008 USDT |
| 2025-05-18 |
3.1212 USDT |
1,914,402.8993 TON |
3.0754 USDT |
3.0634 USDT |
3.2061 USDT |
3.0838 USDT |
| 2025-05-17 |
3.0610 USDT |
2,212,156.6245 TON |
3.1012 USDT |
3.0042 USDT |
3.1119 USDT |
3.0701 USDT |
| 2025-05-16 |
3.1266 USDT |
3,188,162.4201 TON |
3.0704 USDT |
3.0624 USDT |
3.1819 USDT |
3.1247 USDT |
| 2025-05-15 |
3.1299 USDT |
3,259,735.2075 TON |
3.2452 USDT |
3.0254 USDT |
3.2840 USDT |
3.0801 USDT |
| 2025-05-14 |
3.3540 USDT |
2,026,210.5640 TON |
3.3986 USDT |
3.2264 USDT |
3.4647 USDT |
3.2710 USDT |
| 2025-05-13 |
3.2915 USDT |
2,959,058.1015 TON |
3.3527 USDT |
3.1967 USDT |
3.3962 USDT |
3.3821 USDT |
| 2025-05-12 |
3.4495 USDT |
3,708,196.9266 TON |
3.4106 USDT |
3.2404 USDT |
3.5861 USDT |
3.3463 USDT |
| 2025-05-11 |
3.4533 USDT |
1,084,960.2668 TON |
3.5148 USDT |
3.3247 USDT |
3.5890 USDT |
3.4123 USDT |
| 2025-05-10 |
3.3576 USDT |
1,562,518.0366 TON |
3.2843 USDT |
3.2668 USDT |
3.4264 USDT |
3.3943 USDT |
| 2025-05-09 |
3.2619 USDT |
2,025,668.3700 TON |
3.2119 USDT |
3.1741 USDT |
3.3790 USDT |
3.2673 USDT |
| 2025-05-08 |
3.1245 USDT |
1,483,580.0914 TON |
3.0144 USDT |
3.0002 USDT |
3.2208 USDT |
3.2109 USDT |
| 2025-05-07 |
3.0085 USDT |
954,358.0895 TON |
3.0125 USDT |
2.9759 USDT |
3.0438 USDT |
2.9883 USDT |
| 2025-05-06 |
2.9968 USDT |
1,214,760.1044 TON |
2.9637 USDT |
2.9381 USDT |
3.0379 USDT |
2.9751 USDT |
| 2025-05-05 |
2.9940 USDT |
905,733.9662 TON |
3.0148 USDT |
2.9423 USDT |
3.0445 USDT |
2.9502 USDT |
| 2025-05-04 |
3.0903 USDT |
599,817.4276 TON |
3.0840 USDT |
3.0497 USDT |
3.1193 USDT |
3.0571 USDT |
| 2025-05-03 |
3.1576 USDT |
1,695,452.0332 TON |
3.1711 USDT |
3.0697 USDT |
3.2074 USDT |
3.1004 USDT |
| 2025-05-02 |
3.1943 USDT |
1,158,655.6351 TON |
3.2139 USDT |
3.1144 USDT |
3.2635 USDT |
3.1557 USDT |
| 2025-05-01 |
3.1936 USDT |
1,757,299.5325 TON |
3.1619 USDT |
3.1251 USDT |
3.2565 USDT |
3.2063 USDT |
| 2025-04-30 |
3.2027 USDT |
879,394.3140 TON |
3.1861 USDT |
3.1189 USDT |
3.2581 USDT |
3.1483 USDT |
| 2025-04-29 |
3.2634 USDT |
976,139.7886 TON |
3.2741 USDT |
3.2250 USDT |
3.2970 USDT |
3.2338 USDT |
| 2025-04-28 |
3.2666 USDT |
1,734,153.6172 TON |
3.2709 USDT |
3.1872 USDT |
3.3492 USDT |
3.2597 USDT |
| 2025-04-27 |
3.2893 USDT |
1,545,740.8896 TON |
3.3453 USDT |
3.2123 USDT |
3.3902 USDT |
3.3481 USDT |
| 2025-04-26 |
3.2496 USDT |
1,367,403.2588 TON |
3.2024 USDT |
3.1954 USDT |
3.3332 USDT |
3.3239 USDT |
| 2025-04-25 |
3.2213 USDT |
1,328,331.6827 TON |
3.1932 USDT |
3.1545 USDT |
3.2780 USDT |
3.2345 USDT |
| 2025-04-24 |
3.1385 USDT |
1,485,542.6384 TON |
3.1801 USDT |
3.0653 USDT |
3.2000 USDT |
3.1759 USDT |
| 2025-04-23 |
3.1229 USDT |
1,660,810.6361 TON |
3.0874 USDT |
3.0475 USDT |
3.2191 USDT |
3.1881 USDT |
| 2025-04-22 |
2.9374 USDT |
1,511,696.6652 TON |
2.8953 USDT |
2.8649 USDT |
3.0241 USDT |
3.0081 USDT |
| 2025-04-21 |
2.9710 USDT |
1,742,519.6799 TON |
3.0006 USDT |
2.8761 USDT |
3.0545 USDT |
2.8939 USDT |
| 2025-04-20 |
2.9823 USDT |
664,105.2463 TON |
2.9699 USDT |
2.9556 USDT |
3.0120 USDT |
2.9874 USDT |
| 2025-04-19 |
2.9913 USDT |
442,818.4925 TON |
2.9993 USDT |
2.9645 USDT |
3.0161 USDT |
2.9771 USDT |
| 2025-04-18 |
2.9779 USDT |
802,373.8676 TON |
2.9439 USDT |
2.9253 USDT |
3.0227 USDT |
3.0055 USDT |
| 2025-04-17 |
2.9514 USDT |
1,321,124.0317 TON |
2.8914 USDT |
2.8829 USDT |
2.9957 USDT |
2.9568 USDT |
| 2025-04-16 |
2.8696 USDT |
2,595,239.4188 TON |
2.8557 USDT |
2.8062 USDT |
2.9248 USDT |
2.8883 USDT |
| 2025-04-15 |
2.9553 USDT |
1,615,451.0398 TON |
2.8912 USDT |
2.8873 USDT |
3.0149 USDT |
2.9629 USDT |
| 2025-04-14 |
2.8386 USDT |
2,179,459.6644 TON |
2.8170 USDT |
2.6671 USDT |
2.8948 USDT |
2.8490 USDT |
| 2025-04-13 |
2.9077 USDT |
3,119,341.5858 TON |
2.9854 USDT |
2.8305 USDT |
3.0010 USDT |
2.8775 USDT |