Market Cap $2.17T
0.46%
Volume 24h $128.49B
-14.13%
BTC % 52.68%
-0.39%
ETH % 13.01%
-0.38%
Coins
28.739
+11
Exchanges
885
Last update
3 Minutes ago
bemo staked TON (stTON) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-11 2024 | $5.566 | $5.428 | $5.679 | $5.675 | $146,699 | $68,662,082 |
| Sep-10 2024 | $5.690 | $5.374 | $5.690 | $5.394 | $120,822 | $70,052,829 |
| Sep-09 2024 | $5.414 | $5.079 | $5.414 | $5.106 | $58,613 | $66,944,007 |
| Sep-08 2024 | $5.105 | $4.8544 | $5.105 | $4.8544 | $36,137 | $63,068,324 |
| Sep-07 2024 | $4.8302 | $4.8037 | $4.8532 | $4.8224 | $14,830 | $59,289,325 |
| Sep-06 2024 | $4.8085 | $4.7340 | $5.051 | $5.014 | $63,308 | $58,658,249 |
| Sep-05 2024 | $5.014 | $4.7471 | $5.046 | $4.8309 | $49,036 | $60,484,670 |
| Sep-04 2024 | $4.8309 | $4.8085 | $5.126 | $5.126 | $41,683 | $58,190,709 |
| Sep-03 2024 | $5.154 | $5.109 | $5.466 | $5.436 | $9,362 | $61,760,617 |
| Sep-02 2024 | $5.389 | $5.354 | $5.424 | $5.397 | $23,638 | $62,917,409 |
| Sep-01 2024 | $5.417 | $5.417 | $5.673 | $5.615 | $42,214 | $63,211,764 |
| Aug-31 2024 | $5.615 | $5.511 | $5.618 | $5.589 | $26,762 | $65,598,303 |
| Aug-30 2024 | $5.593 | $5.509 | $5.719 | $5.653 | $43,572 | $64,609,442 |
| Aug-29 2024 | $5.653 | $5.615 | $5.867 | $5.787 | $86,887 | $65,928,333 |
| Aug-28 2024 | $5.841 | $5.551 | $5.950 | $5.633 | $265,584 | $68,250,355 |