Identifier on Kucoin: TON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
1.3205 USDT |
1,912,285.0669 TON |
1.3033 USDT |
1.2922 USDT |
1.3611 USDT |
1.3431 USDT |
| 2023-08-11 |
1.2638 USDT |
1,717,374.2185 TON |
1.2598 USDT |
1.2465 USDT |
1.2839 USDT |
1.2827 USDT |
| 2023-08-10 |
1.2655 USDT |
2,068,301.0293 TON |
1.2588 USDT |
1.2490 USDT |
1.2922 USDT |
1.2599 USDT |
| 2023-08-09 |
1.2735 USDT |
2,393,352.4952 TON |
1.2747 USDT |
1.2341 USDT |
1.3044 USDT |
1.2558 USDT |
| 2023-08-08 |
1.2322 USDT |
2,122,276.1640 TON |
1.2068 USDT |
1.1995 USDT |
1.2863 USDT |
1.2723 USDT |
| 2023-08-07 |
1.2062 USDT |
2,281,375.1292 TON |
1.2111 USDT |
1.1950 USDT |
1.2178 USDT |
1.2052 USDT |
| 2023-08-06 |
1.2034 USDT |
1,648,218.6711 TON |
1.1950 USDT |
1.1949 USDT |
1.2120 USDT |
1.2037 USDT |
| 2023-08-05 |
1.1988 USDT |
1,822,742.2098 TON |
1.2046 USDT |
1.1868 USDT |
1.2125 USDT |
1.1945 USDT |
| 2023-08-04 |
1.1942 USDT |
1,763,460.4623 TON |
1.1756 USDT |
1.1743 USDT |
1.2150 USDT |
1.1983 USDT |
| 2023-08-03 |
1.1935 USDT |
2,336,463.1420 TON |
1.1960 USDT |
1.1616 USDT |
1.2126 USDT |
1.1940 USDT |
| 2023-08-02 |
1.2018 USDT |
2,305,042.0488 TON |
1.2090 USDT |
1.1877 USDT |
1.2187 USDT |
1.1928 USDT |
| 2023-08-01 |
1.1897 USDT |
2,000,054.8317 TON |
1.1965 USDT |
1.1702 USDT |
1.2066 USDT |
1.2054 USDT |
| 2023-07-31 |
1.2070 USDT |
1,820,905.0852 TON |
1.2078 USDT |
1.1934 USDT |
1.2198 USDT |
1.1971 USDT |
| 2023-07-30 |
1.2042 USDT |
2,983,511.3406 TON |
1.1998 USDT |
1.1535 USDT |
1.2408 USDT |
1.2087 USDT |
| 2023-07-29 |
1.2279 USDT |
1,601,237.9680 TON |
1.2864 USDT |
1.1825 USDT |
1.3009 USDT |
1.1994 USDT |
| 2023-07-28 |
1.3197 USDT |
1,185,972.8940 TON |
1.3200 USDT |
1.2544 USDT |
1.3787 USDT |
1.2792 USDT |
| 2023-07-27 |
1.3392 USDT |
1,917,046.3683 TON |
1.3575 USDT |
1.2837 USDT |
1.3693 USDT |
1.3116 USDT |
| 2023-07-26 |
1.3923 USDT |
2,273,582.0810 TON |
1.4289 USDT |
1.3511 USDT |
1.4398 USDT |
1.3560 USDT |
| 2023-07-25 |
1.4146 USDT |
1,939,133.7204 TON |
1.4097 USDT |
1.3870 USDT |
1.4432 USDT |
1.4282 USDT |
| 2023-07-24 |
1.4111 USDT |
2,143,923.2718 TON |
1.4567 USDT |
1.3644 USDT |
1.4676 USDT |
1.3982 USDT |
| 2023-07-23 |
1.4919 USDT |
1,893,375.7271 TON |
1.4879 USDT |
1.4616 USDT |
1.5200 USDT |
1.4784 USDT |