Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-06 |
1.6649 USDT |
2,278,118.1351 TON |
1.6549 USDT |
1.6500 USDT |
1.6768 USDT |
1.6722 USDT |
| 2023-06-05 |
1.7068 USDT |
2,012,023.1869 TON |
1.7533 USDT |
1.6469 USDT |
1.7549 USDT |
1.6505 USDT |
| 2023-06-04 |
1.7389 USDT |
1,306,196.8927 TON |
1.7378 USDT |
1.7314 USDT |
1.7464 USDT |
1.7419 USDT |
| 2023-06-03 |
1.7492 USDT |
1,675,666.4953 TON |
1.7443 USDT |
1.7221 USDT |
1.7760 USDT |
1.7363 USDT |
| 2023-06-02 |
1.7576 USDT |
1,992,828.6255 TON |
1.7700 USDT |
1.6970 USDT |
1.7934 USDT |
1.7373 USDT |
| 2023-06-01 |
1.7975 USDT |
2,239,265.7330 TON |
1.8358 USDT |
1.7679 USDT |
1.8374 USDT |
1.7714 USDT |
| 2023-05-31 |
1.8465 USDT |
1,803,570.1865 TON |
1.8612 USDT |
1.8334 USDT |
1.8729 USDT |
1.8370 USDT |
| 2023-05-30 |
1.8602 USDT |
1,867,443.9145 TON |
1.8457 USDT |
1.8336 USDT |
1.9032 USDT |
1.8833 USDT |
| 2023-05-29 |
1.9053 USDT |
1,967,164.2780 TON |
1.9207 USDT |
1.8505 USDT |
1.9282 USDT |
1.8505 USDT |
| 2023-05-28 |
1.9261 USDT |
1,722,908.0427 TON |
1.9311 USDT |
1.9113 USDT |
1.9461 USDT |
1.9461 USDT |
| 2023-05-27 |
1.9096 USDT |
2,008,019.4235 TON |
1.9177 USDT |
1.8891 USDT |
1.9459 USDT |
1.9211 USDT |
| 2023-05-26 |
1.9075 USDT |
2,069,540.7561 TON |
1.9177 USDT |
1.8868 USDT |
1.9271 USDT |
1.9178 USDT |
| 2023-05-25 |
1.9612 USDT |
1,425,005.6561 TON |
1.9714 USDT |
1.9404 USDT |
1.9780 USDT |
1.9635 USDT |
| 2023-05-24 |
1.9797 USDT |
1,973,360.2279 TON |
2.0247 USDT |
1.9359 USDT |
2.0346 USDT |
1.9657 USDT |
| 2023-05-23 |
1.9074 USDT |
1,791,105.9819 TON |
1.8490 USDT |
1.8450 USDT |
1.9570 USDT |
1.9499 USDT |
| 2023-05-22 |
1.8249 USDT |
1,776,158.3081 TON |
1.8329 USDT |
1.8009 USDT |
1.8455 USDT |
1.8423 USDT |
| 2023-05-21 |
1.8593 USDT |
1,636,697.3988 TON |
1.8615 USDT |
1.8306 USDT |
1.8763 USDT |
1.8352 USDT |
| 2023-05-20 |
1.8855 USDT |
1,259,998.3570 TON |
1.8829 USDT |
1.8742 USDT |
1.8909 USDT |
1.8807 USDT |
| 2023-05-19 |
1.8980 USDT |
1,716,775.7251 TON |
1.9075 USDT |
1.8853 USDT |
1.9112 USDT |
1.8917 USDT |
| 2023-05-18 |
1.9376 USDT |
2,100,023.7996 TON |
1.9600 USDT |
1.8838 USDT |
1.9728 USDT |
1.9136 USDT |
| 2023-05-17 |
1.9913 USDT |
1,679,694.8744 TON |
1.9998 USDT |
1.9689 USDT |
2.0182 USDT |
1.9995 USDT |
| 2023-05-16 |
1.9859 USDT |
2,000,989.2528 TON |
2.0026 USDT |
1.9685 USDT |
2.0091 USDT |
1.9884 USDT |
| 2023-05-15 |
1.9899 USDT |
2,435,411.7972 TON |
2.0014 USDT |
1.9450 USDT |
2.0213 USDT |
2.0131 USDT |
| 2023-05-14 |
1.9194 USDT |
2,112,785.6305 TON |
1.8761 USDT |
1.8505 USDT |
2.0092 USDT |
1.9876 USDT |
| 2023-05-13 |
1.8596 USDT |
2,376,790.0062 TON |
1.8569 USDT |
1.8192 USDT |
1.8915 USDT |
1.8825 USDT |
| 2023-05-12 |
1.8544 USDT |
2,631,383.6349 TON |
1.9451 USDT |
1.7673 USDT |
1.9465 USDT |
1.8592 USDT |
| 2023-05-11 |
1.9641 USDT |
2,074,934.9406 TON |
1.9883 USDT |
1.9136 USDT |
2.0017 USDT |
1.9197 USDT |
| 2023-05-10 |
1.9771 USDT |
1,842,574.6408 TON |
1.9908 USDT |
1.9306 USDT |
2.0023 USDT |
1.9694 USDT |
| 2023-05-09 |
1.9732 USDT |
2,450,443.1554 TON |
2.0461 USDT |
1.8778 USDT |
2.0512 USDT |
1.9860 USDT |
| 2023-05-08 |
2.0171 USDT |
1,860,175.7055 TON |
2.0430 USDT |
1.9818 USDT |
2.0510 USDT |
2.0450 USDT |
| 2023-05-07 |
2.0780 USDT |
2,771,093.8930 TON |
2.0863 USDT |
2.0209 USDT |
2.0951 USDT |
2.0460 USDT |
| 2023-05-06 |
2.0732 USDT |
1,614,790.1238 TON |
2.0962 USDT |
2.0487 USDT |
2.1043 USDT |
2.0883 USDT |
| 2023-05-05 |
2.0994 USDT |
569,019.6680 TON |
2.0974 USDT |
2.0638 USDT |
2.1331 USDT |
2.1103 USDT |
| 2023-05-04 |
2.0580 USDT |
772,910.0880 TON |
2.0418 USDT |
2.0208 USDT |
2.1003 USDT |
2.1001 USDT |
| 2023-05-03 |
2.0901 USDT |
1,903,677.7871 TON |
2.1098 USDT |
2.0360 USDT |
2.1541 USDT |
2.0578 USDT |
| 2023-05-02 |
2.0950 USDT |
3,255,038.9311 TON |
2.0898 USDT |
2.0720 USDT |
2.1220 USDT |
2.1057 USDT |
| 2023-05-01 |
2.1339 USDT |
3,875,441.1723 TON |
2.1360 USDT |
2.0773 USDT |
2.1899 USDT |
2.0981 USDT |
| 2023-04-30 |
2.1589 USDT |
3,399,979.8827 TON |
2.1678 USDT |
2.1189 USDT |
2.1948 USDT |
2.1384 USDT |
| 2023-04-29 |
2.1611 USDT |
3,029,173.8172 TON |
2.1466 USDT |
2.1375 USDT |
2.1800 USDT |
2.1589 USDT |
| 2023-04-28 |
2.1837 USDT |
3,645,378.4941 TON |
2.2112 USDT |
2.1408 USDT |
2.2117 USDT |
2.1461 USDT |
| 2023-04-27 |
2.2144 USDT |
2,965,475.6106 TON |
2.2301 USDT |
2.1823 USDT |
2.2460 USDT |
2.1978 USDT |
| 2023-04-26 |
2.2641 USDT |
4,243,504.6524 TON |
2.2897 USDT |
2.2010 USDT |
2.2942 USDT |
2.2294 USDT |
| 2023-04-25 |
2.2853 USDT |
4,081,427.8262 TON |
2.2965 USDT |
2.2460 USDT |
2.3094 USDT |
2.2903 USDT |
| 2023-04-24 |
2.3004 USDT |
4,403,111.0340 TON |
2.3299 USDT |
2.2698 USDT |
2.3388 USDT |
2.2966 USDT |
| 2023-04-23 |
2.3108 USDT |
3,699,144.7333 TON |
2.3097 USDT |
2.2948 USDT |
2.3426 USDT |
2.3296 USDT |
| 2023-04-22 |
2.2859 USDT |
3,191,825.6422 TON |
2.2613 USDT |
2.2473 USDT |
2.3086 USDT |
2.2949 USDT |
| 2023-04-21 |
2.2791 USDT |
3,680,719.0787 TON |
2.2687 USDT |
2.2405 USDT |
2.3276 USDT |
2.2588 USDT |
| 2023-04-20 |
2.2638 USDT |
3,885,788.4789 TON |
2.2708 USDT |
2.2341 USDT |
2.3019 USDT |
2.2758 USDT |
| 2023-04-19 |
2.2784 USDT |
4,149,055.2748 TON |
2.3139 USDT |
2.2088 USDT |
2.3284 USDT |
2.2700 USDT |
| 2023-04-18 |
2.3008 USDT |
4,003,932.3469 TON |
2.2964 USDT |
2.2808 USDT |
2.3293 USDT |
2.3137 USDT |