Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
3.7750 USDT |
878,302.0128 TON |
3.6985 USDT |
3.6372 USDT |
3.8891 USDT |
3.7904 USDT |
| 2025-03-29 |
3.7222 USDT |
595,943.0960 TON |
3.7955 USDT |
3.6525 USDT |
3.8492 USDT |
3.6932 USDT |
| 2025-03-28 |
3.9499 USDT |
2,107,515.4766 TON |
4.0515 USDT |
3.7896 USDT |
4.0750 USDT |
3.7947 USDT |
| 2025-03-27 |
3.8538 USDT |
1,379,179.4865 TON |
3.6774 USDT |
3.6767 USDT |
3.9955 USDT |
3.9566 USDT |
| 2025-03-26 |
3.6042 USDT |
496,283.0527 TON |
3.5991 USDT |
3.5269 USDT |
3.6419 USDT |
3.6104 USDT |
| 2025-03-25 |
3.6271 USDT |
497,433.8698 TON |
3.6628 USDT |
3.5526 USDT |
3.6951 USDT |
3.5846 USDT |
| 2025-03-24 |
3.6998 USDT |
693,919.9487 TON |
3.6819 USDT |
3.6338 USDT |
3.7650 USDT |
3.7428 USDT |
| 2025-03-23 |
3.6761 USDT |
438,493.8553 TON |
3.6701 USDT |
3.6275 USDT |
3.7256 USDT |
3.6396 USDT |
| 2025-03-22 |
3.6038 USDT |
232,690.6215 TON |
3.5882 USDT |
3.5760 USDT |
3.6314 USDT |
3.6083 USDT |
| 2025-03-21 |
3.6320 USDT |
759,673.8707 TON |
3.7010 USDT |
3.5103 USDT |
3.7975 USDT |
3.6129 USDT |
| 2025-03-20 |
3.7277 USDT |
1,335,133.2757 TON |
3.6563 USDT |
3.5836 USDT |
3.9083 USDT |
3.7109 USDT |
| 2025-03-19 |
3.6494 USDT |
1,279,488.3705 TON |
3.5648 USDT |
3.5289 USDT |
3.7948 USDT |
3.6707 USDT |
| 2025-03-18 |
3.5293 USDT |
766,180.2741 TON |
3.4522 USDT |
3.4004 USDT |
3.6500 USDT |
3.6118 USDT |
| 2025-03-17 |
3.4777 USDT |
896,608.0356 TON |
3.4405 USDT |
3.3833 USDT |
3.6636 USDT |
3.4123 USDT |
| 2025-03-16 |
3.4377 USDT |
1,942,875.6499 TON |
3.5846 USDT |
3.3293 USDT |
3.5938 USDT |
3.4250 USDT |
| 2025-03-15 |
3.2842 USDT |
5,736,645.3469 TON |
2.9243 USDT |
2.9050 USDT |
3.5132 USDT |
3.3366 USDT |
| 2025-03-14 |
2.8225 USDT |
1,707,243.4278 TON |
2.7664 USDT |
2.7607 USDT |
2.8845 USDT |
2.8663 USDT |
| 2025-03-13 |
2.7411 USDT |
1,527,442.3460 TON |
2.7494 USDT |
2.6811 USDT |
2.7979 USDT |
2.7658 USDT |
| 2025-03-12 |
2.6817 USDT |
1,826,769.2028 TON |
2.6412 USDT |
2.5908 USDT |
2.7393 USDT |
2.7255 USDT |
| 2025-03-11 |
2.5489 USDT |
3,024,567.4407 TON |
2.5235 USDT |
2.3559 USDT |
2.6725 USDT |
2.6300 USDT |
| 2025-03-10 |
2.7087 USDT |
1,634,396.0978 TON |
2.6504 USDT |
2.6222 USDT |
2.8051 USDT |
2.7345 USDT |
| 2025-03-09 |
2.7652 USDT |
2,100,665.8026 TON |
2.9545 USDT |
2.6061 USDT |
2.9661 USDT |
2.6470 USDT |
| 2025-03-08 |
2.9734 USDT |
609,354.0564 TON |
2.9905 USDT |
2.9448 USDT |
3.0053 USDT |
2.9792 USDT |
| 2025-03-07 |
3.0152 USDT |
2,409,094.2945 TON |
3.0381 USDT |
2.8843 USDT |
3.1018 USDT |
2.9873 USDT |
| 2025-03-06 |
3.0550 USDT |
1,341,549.3961 TON |
3.0323 USDT |
2.9998 USDT |
3.1121 USDT |
3.0341 USDT |
| 2025-03-05 |
3.0156 USDT |
1,066,577.1693 TON |
3.1188 USDT |
2.8919 USDT |
3.1610 USDT |
3.0503 USDT |
| 2025-03-04 |
3.0052 USDT |
2,982,240.3296 TON |
3.0623 USDT |
2.8182 USDT |
3.1828 USDT |
3.1307 USDT |
| 2025-03-03 |
3.2822 USDT |
2,382,850.3394 TON |
3.5074 USDT |
3.0986 USDT |
3.5148 USDT |
3.1322 USDT |
| 2025-03-02 |
3.4204 USDT |
1,278,857.6689 TON |
3.3224 USDT |
3.2838 USDT |
3.5825 USDT |
3.4870 USDT |
| 2025-03-01 |
3.2848 USDT |
875,701.7399 TON |
3.3282 USDT |
3.2130 USDT |
3.3409 USDT |
3.3164 USDT |
| 2025-02-28 |
3.2323 USDT |
2,830,389.6896 TON |
3.4206 USDT |
3.1194 USDT |
3.4493 USDT |
3.3175 USDT |
| 2025-02-27 |
3.4862 USDT |
250,596.9795 TON |
3.5003 USDT |
3.4539 USDT |
3.5190 USDT |
3.4893 USDT |
| 2025-02-26 |
3.5608 USDT |
667,618.1841 TON |
3.5515 USDT |
3.4600 USDT |
3.6254 USDT |
3.5173 USDT |
| 2025-02-25 |
3.4262 USDT |
1,591,532.1477 TON |
3.4119 USDT |
3.3214 USDT |
3.5935 USDT |
3.5566 USDT |
| 2025-02-24 |
3.6105 USDT |
1,126,587.7754 TON |
3.7676 USDT |
3.4301 USDT |
3.7990 USDT |
3.4784 USDT |
| 2025-02-23 |
3.7704 USDT |
360,579.5036 TON |
3.7413 USDT |
3.7319 USDT |
3.8132 USDT |
3.7636 USDT |
| 2025-02-22 |
3.6414 USDT |
312,868.8367 TON |
3.5666 USDT |
3.5446 USDT |
3.7104 USDT |
3.6996 USDT |