Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
2.9318 USDT |
2,971,180.6897 TON |
2.9270 USDT |
2.7804 USDT |
3.0445 USDT |
3.0241 USDT |
| 2025-04-11 |
2.9340 USDT |
2,280,296.6369 TON |
2.9144 USDT |
2.8932 USDT |
2.9901 USDT |
2.9793 USDT |
| 2025-04-10 |
2.9962 USDT |
3,294,170.7022 TON |
3.1588 USDT |
2.8592 USDT |
3.1627 USDT |
2.9200 USDT |
| 2025-04-09 |
3.0595 USDT |
4,506,161.1387 TON |
2.9877 USDT |
2.8969 USDT |
3.2446 USDT |
3.2077 USDT |
| 2025-04-08 |
3.0816 USDT |
2,745,305.9237 TON |
3.1055 USDT |
2.9104 USDT |
3.1805 USDT |
3.0120 USDT |
| 2025-04-07 |
2.9752 USDT |
4,799,749.6139 TON |
2.9238 USDT |
2.8442 USDT |
3.1844 USDT |
3.0284 USDT |
| 2025-04-06 |
3.2771 USDT |
1,256,748.7172 TON |
3.2589 USDT |
3.2251 USDT |
3.3377 USDT |
3.2319 USDT |
| 2025-04-05 |
3.2950 USDT |
1,531,974.9979 TON |
3.4158 USDT |
3.2149 USDT |
3.4190 USDT |
3.2609 USDT |
| 2025-04-04 |
3.4507 USDT |
2,024,040.2672 TON |
3.5939 USDT |
3.3369 USDT |
3.6008 USDT |
3.3905 USDT |
| 2025-04-03 |
3.6553 USDT |
2,219,230.3983 TON |
3.8375 USDT |
3.5411 USDT |
3.8849 USDT |
3.6150 USDT |
| 2025-04-02 |
4.0285 USDT |
754,793.8042 TON |
4.0593 USDT |
3.9520 USDT |
4.0955 USDT |
3.9839 USDT |
| 2025-04-01 |
4.0898 USDT |
1,459,897.9748 TON |
4.1082 USDT |
3.9943 USDT |
4.2082 USDT |
4.0028 USDT |
| 2025-03-31 |
3.9041 USDT |
591,879.3072 TON |
3.8942 USDT |
3.8348 USDT |
3.9629 USDT |
3.9162 USDT |