Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-14 |
1.8982 USDT |
1,971,951.5986 TON |
1.8913 USDT |
1.8561 USDT |
1.9600 USDT |
1.9373 USDT |
| 2023-09-13 |
1.8860 USDT |
2,958,599.9903 TON |
1.8142 USDT |
1.7716 USDT |
1.9798 USDT |
1.8780 USDT |
| 2023-09-12 |
1.7574 USDT |
2,187,791.8669 TON |
1.6499 USDT |
1.6463 USDT |
1.8799 USDT |
1.8173 USDT |
| 2023-09-11 |
1.6781 USDT |
1,915,525.1173 TON |
1.7175 USDT |
1.6044 USDT |
1.8100 USDT |
1.6399 USDT |
| 2023-09-10 |
1.7484 USDT |
1,724,242.4279 TON |
1.7664 USDT |
1.7061 USDT |
1.7880 USDT |
1.7215 USDT |
| 2023-09-09 |
1.7885 USDT |
1,567,986.7605 TON |
1.7791 USDT |
1.7673 USDT |
1.8140 USDT |
1.7696 USDT |
| 2023-09-08 |
1.7943 USDT |
1,580,445.2123 TON |
1.8020 USDT |
1.7667 USDT |
1.8605 USDT |
1.7848 USDT |
| 2023-09-07 |
1.8190 USDT |
1,639,880.9493 TON |
1.8209 USDT |
1.7982 USDT |
1.8884 USDT |
1.8020 USDT |
| 2023-09-06 |
1.7729 USDT |
1,557,351.3546 TON |
1.7882 USDT |
1.7200 USDT |
1.8451 USDT |
1.8283 USDT |
| 2023-09-05 |
1.8062 USDT |
1,868,594.0241 TON |
1.8785 USDT |
1.7586 USDT |
1.8811 USDT |
1.7875 USDT |
| 2023-09-04 |
1.8940 USDT |
1,846,367.5693 TON |
1.8889 USDT |
1.8586 USDT |
1.9400 USDT |
1.8832 USDT |
| 2023-09-03 |
1.8661 USDT |
1,642,641.8077 TON |
1.8580 USDT |
1.8372 USDT |
1.8968 USDT |
1.8883 USDT |
| 2023-09-02 |
1.9030 USDT |
2,268,593.1789 TON |
1.9439 USDT |
1.8461 USDT |
1.9604 USDT |
1.8604 USDT |
| 2023-09-01 |
1.8389 USDT |
3,110,260.0672 TON |
1.7484 USDT |
1.7132 USDT |
1.9899 USDT |
1.9180 USDT |
| 2023-08-31 |
1.7038 USDT |
1,816,754.4572 TON |
1.7218 USDT |
1.6706 USDT |
1.7458 USDT |
1.7401 USDT |
| 2023-08-30 |
1.7289 USDT |
2,534,983.0197 TON |
1.7180 USDT |
1.6718 USDT |
1.7703 USDT |
1.7213 USDT |
| 2023-08-29 |
1.5849 USDT |
2,824,419.3570 TON |
1.5230 USDT |
1.4952 USDT |
1.7577 USDT |
1.7212 USDT |
| 2023-08-28 |
1.4909 USDT |
2,235,623.8591 TON |
1.5152 USDT |
1.4599 USDT |
1.5245 USDT |
1.5221 USDT |
| 2023-08-27 |
1.4862 USDT |
1,905,066.5055 TON |
1.4667 USDT |
1.4650 USDT |
1.5255 USDT |
1.5179 USDT |
| 2023-08-26 |
1.4432 USDT |
1,541,126.1972 TON |
1.4324 USDT |
1.4243 USDT |
1.4698 USDT |
1.4616 USDT |
| 2023-08-25 |
1.4171 USDT |
2,250,171.9500 TON |
1.4097 USDT |
1.3935 USDT |
1.4410 USDT |
1.4313 USDT |
| 2023-08-24 |
1.4209 USDT |
1,811,198.8608 TON |
1.4271 USDT |
1.3942 USDT |
1.4487 USDT |
1.4095 USDT |
| 2023-08-23 |
1.4059 USDT |
1,933,099.7756 TON |
1.3804 USDT |
1.3728 USDT |
1.4413 USDT |
1.4270 USDT |
| 2023-08-22 |
1.3613 USDT |
1,864,250.8600 TON |
1.3624 USDT |
1.3347 USDT |
1.3933 USDT |
1.3663 USDT |
| 2023-08-21 |
1.3558 USDT |
1,581,948.1085 TON |
1.3822 USDT |
1.3276 USDT |
1.3890 USDT |
1.3564 USDT |
| 2023-08-20 |
1.3750 USDT |
1,742,567.6789 TON |
1.3471 USDT |
1.3422 USDT |
1.4177 USDT |
1.3762 USDT |
| 2023-08-19 |
1.3254 USDT |
1,567,129.2295 TON |
1.2748 USDT |
1.2735 USDT |
1.3538 USDT |
1.3474 USDT |
| 2023-08-18 |
1.3083 USDT |
1,411,619.9831 TON |
1.3250 USDT |
1.2507 USDT |
1.3570 USDT |
1.2735 USDT |
| 2023-08-17 |
1.4046 USDT |
2,795,016.6782 TON |
1.4006 USDT |
1.3047 USDT |
1.4754 USDT |
1.3352 USDT |
| 2023-08-16 |
1.4544 USDT |
2,777,896.7500 TON |
1.4958 USDT |
1.3900 USDT |
1.5200 USDT |
1.4041 USDT |
| 2023-08-15 |
1.4717 USDT |
2,925,177.8263 TON |
1.4353 USDT |
1.4349 USDT |
1.5200 USDT |
1.4871 USDT |
| 2023-08-14 |
1.4261 USDT |
3,015,610.7677 TON |
1.3975 USDT |
1.3671 USDT |
1.5098 USDT |
1.4311 USDT |
| 2023-08-13 |
1.4104 USDT |
2,532,969.6606 TON |
1.3757 USDT |
1.3593 USDT |
1.4691 USDT |
1.4125 USDT |