Market Cap $2.22T
-0.63%
Volume 24h $135.23B
-25.09%
BTC % 52.44%
0.13%
ETH % 13.65%
0.14%
Coins
28.642
+20
Exchanges
885
Last update
3 Seconds 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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug-27 2024 | $5.630 | $5.463 | $5.813 | $5.463 | $22,417 | $65,798,087 |
| Aug-26 2024 | $5.314 | $5.314 | $6.010 | $6.010 | $45,710 | $61,645,132 |
| Aug-25 2024 | $6.116 | $5.429 | $6.121 | $6.003 | $510,519 | $71,050,055 |
| Aug-24 2024 | $5.692 | $5.615 | $7.073 | $7.009 | $163,936 | $66,184,867 |
| Aug-23 2024 | $7.070 | $6.745 | $7.070 | $6.745 | $21,363 | $83,105,353 |
| Aug-22 2024 | $6.750 | $6.750 | $6.855 | $6.793 | $28,383 | $76,858,113 |
| Aug-21 2024 | $6.793 | $6.788 | $6.996 | $6.958 | $42,330 | $80,934,274 |
| Aug-20 2024 | $6.979 | $6.894 | $7.139 | $7.058 | $42,182 | $83,135,378 |
| Aug-19 2024 | $7.061 | $7.000 | $7.270 | $7.206 | $33,620 | $83,327,288 |
| Aug-18 2024 | $7.172 | $6.691 | $7.172 | $6.695 | $57,701 | $84,648,954 |
| Aug-17 2024 | $6.705 | $6.663 | $6.825 | $6.801 | $26,572 | $78,838,083 |
| Aug-16 2024 | $6.807 | $6.679 | $7.061 | $6.791 | $75,819 | $74,140,815 |
| Aug-15 2024 | $6.785 | $6.691 | $7.183 | $7.183 | $74,796 | $73,898,335 |