Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-21 |
3.6313 USDT |
1,645,944.8018 TON |
3.6023 USDT |
3.5275 USDT |
3.7233 USDT |
3.5535 USDT |
| 2025-02-20 |
3.5823 USDT |
1,232,949.6818 TON |
3.5469 USDT |
3.5268 USDT |
3.6275 USDT |
3.6173 USDT |
| 2025-02-19 |
3.5982 USDT |
1,181,124.0546 TON |
3.6749 USDT |
3.4982 USDT |
3.6929 USDT |
3.5213 USDT |
| 2025-02-18 |
3.6498 USDT |
1,035,773.5123 TON |
3.7634 USDT |
3.5611 USDT |
3.7647 USDT |
3.6353 USDT |
| 2025-02-17 |
3.7995 USDT |
1,099,263.4811 TON |
3.7792 USDT |
3.7254 USDT |
3.8552 USDT |
3.7600 USDT |
| 2025-02-16 |
3.7939 USDT |
704,886.3582 TON |
3.7938 USDT |
3.7551 USDT |
3.8456 USDT |
3.7634 USDT |
| 2025-02-15 |
3.7949 USDT |
695,000.4521 TON |
3.8471 USDT |
3.7256 USDT |
3.8756 USDT |
3.7951 USDT |
| 2025-02-14 |
3.8103 USDT |
835,341.6913 TON |
3.7126 USDT |
3.6987 USDT |
3.8923 USDT |
3.8384 USDT |
| 2025-02-13 |
3.7166 USDT |
920,002.8861 TON |
3.8320 USDT |
3.6448 USDT |
3.8815 USDT |
3.7298 USDT |
| 2025-02-12 |
3.6922 USDT |
725,271.4777 TON |
3.7452 USDT |
3.5984 USDT |
3.7715 USDT |
3.7546 USDT |
| 2025-02-11 |
3.8354 USDT |
550,628.8749 TON |
3.8194 USDT |
3.7473 USDT |
3.9025 USDT |
3.7774 USDT |
| 2025-02-10 |
3.8115 USDT |
1,115,432.0387 TON |
3.8125 USDT |
3.7407 USDT |
3.8552 USDT |
3.8241 USDT |
| 2025-02-09 |
3.8039 USDT |
968,558.7040 TON |
3.7384 USDT |
3.7331 USDT |
3.9519 USDT |
3.8036 USDT |
| 2025-02-08 |
3.7215 USDT |
1,636,715.3930 TON |
3.7158 USDT |
3.3139 USDT |
3.8099 USDT |
3.7389 USDT |
| 2025-02-07 |
3.7952 USDT |
762,993.5506 TON |
3.7413 USDT |
3.6750 USDT |
3.8622 USDT |
3.7647 USDT |
| 2025-02-06 |
3.8170 USDT |
643,103.1998 TON |
3.7821 USDT |
3.7087 USDT |
3.9146 USDT |
3.7406 USDT |
| 2025-02-05 |
3.8232 USDT |
809,814.9382 TON |
3.7878 USDT |
3.7552 USDT |
3.8991 USDT |
3.7699 USDT |
| 2025-02-04 |
3.8468 USDT |
1,090,849.1181 TON |
4.0744 USDT |
3.6429 USDT |
4.1148 USDT |
3.9090 USDT |
| 2025-02-03 |
3.7068 USDT |
5,449,897.6781 TON |
4.0608 USDT |
2.9163 USDT |
4.1401 USDT |
4.1105 USDT |
| 2025-02-02 |
4.5382 USDT |
4,003,293.5894 TON |
4.6021 USDT |
4.1184 USDT |
4.6868 USDT |
4.2725 USDT |
| 2025-02-01 |
4.8123 USDT |
581,678.4803 TON |
4.8285 USDT |
4.6501 USDT |
4.9129 USDT |
4.6804 USDT |
| 2025-01-31 |
4.8873 USDT |
828,522.9062 TON |
4.8205 USDT |
4.7832 USDT |
4.9450 USDT |
4.8831 USDT |
| 2025-01-30 |
4.8464 USDT |
1,309,913.0066 TON |
4.8235 USDT |
4.7907 USDT |
4.9371 USDT |
4.8294 USDT |
| 2025-01-29 |
4.8423 USDT |
543,432.2425 TON |
4.7831 USDT |
4.7584 USDT |
4.9031 USDT |
4.8773 USDT |
| 2025-01-28 |
4.9477 USDT |
346,971.3628 TON |
5.0109 USDT |
4.8670 USDT |
5.0337 USDT |
4.8879 USDT |
| 2025-01-27 |
4.8573 USDT |
1,241,408.7602 TON |
4.9286 USDT |
4.6699 USDT |
5.0205 USDT |
4.9824 USDT |
| 2025-01-26 |
5.0360 USDT |
333,795.0982 TON |
5.0787 USDT |
4.9287 USDT |
5.1150 USDT |
4.9415 USDT |
| 2025-01-25 |
5.0619 USDT |
255,730.2856 TON |
5.0687 USDT |
5.0145 USDT |
5.1100 USDT |
5.0858 USDT |
| 2025-01-24 |
5.1199 USDT |
656,771.8568 TON |
5.1251 USDT |
5.0194 USDT |
5.1820 USDT |
5.0471 USDT |
| 2025-01-23 |
5.1562 USDT |
879,500.9377 TON |
5.2950 USDT |
5.0414 USDT |
5.3225 USDT |
5.1331 USDT |
| 2025-01-22 |
5.2713 USDT |
922,784.3695 TON |
5.2047 USDT |
5.1604 USDT |
5.3638 USDT |
5.3136 USDT |
| 2025-01-21 |
5.1079 USDT |
1,958,766.5746 TON |
5.0308 USDT |
4.9217 USDT |
5.2714 USDT |
5.1870 USDT |
| 2025-01-20 |
5.0090 USDT |
2,182,319.4356 TON |
4.8660 USDT |
4.7200 USDT |
5.2970 USDT |
5.0265 USDT |
| 2025-01-19 |
5.0192 USDT |
3,064,534.0670 TON |
5.2901 USDT |
4.8132 USDT |
5.3588 USDT |
4.9118 USDT |
| 2025-01-18 |
5.3633 USDT |
758,226.8995 TON |
5.5850 USDT |
5.1702 USDT |
5.6601 USDT |
5.2432 USDT |
| 2025-01-17 |
5.5733 USDT |
483,943.0502 TON |
5.4740 USDT |
5.4732 USDT |
5.6327 USDT |
5.5841 USDT |
| 2025-01-16 |
5.5188 USDT |
365,256.9113 TON |
5.5162 USDT |
5.4213 USDT |
5.5914 USDT |
5.5621 USDT |
| 2025-01-15 |
5.4078 USDT |
418,958.8704 TON |
5.3608 USDT |
5.3036 USDT |
5.4933 USDT |
5.4896 USDT |
| 2025-01-14 |
5.3154 USDT |
390,445.6960 TON |
5.3009 USDT |
5.2162 USDT |
5.4051 USDT |
5.4000 USDT |
| 2025-01-13 |
5.1311 USDT |
1,273,027.5944 TON |
5.3085 USDT |
5.0101 USDT |
5.3695 USDT |
5.3084 USDT |
| 2025-01-12 |
5.3747 USDT |
852,175.0099 TON |
5.4009 USDT |
5.2816 USDT |
5.4358 USDT |
5.3064 USDT |
| 2025-01-11 |
5.4023 USDT |
327,476.2097 TON |
5.3809 USDT |
5.3292 USDT |
5.4768 USDT |
5.4249 USDT |
| 2025-01-10 |
5.2410 USDT |
326,169.5204 TON |
5.2008 USDT |
5.1302 USDT |
5.3714 USDT |
5.3696 USDT |
| 2025-01-09 |
5.2401 USDT |
322,756.7188 TON |
5.3080 USDT |
5.1008 USDT |
5.3459 USDT |
5.1605 USDT |
| 2025-01-08 |
5.2474 USDT |
620,923.3395 TON |
5.3151 USDT |
5.1017 USDT |
5.3623 USDT |
5.2685 USDT |
| 2025-01-07 |
5.5510 USDT |
538,327.4323 TON |
5.7096 USDT |
5.3047 USDT |
5.7616 USDT |
5.3328 USDT |
| 2025-01-06 |
5.7134 USDT |
245,848.4511 TON |
5.7245 USDT |
5.6422 USDT |
5.7669 USDT |
5.7375 USDT |
| 2025-01-05 |
5.6817 USDT |
303,627.3151 TON |
5.7270 USDT |
5.6316 USDT |
5.7274 USDT |
5.6712 USDT |