Market Cap $2.30T
3%
Volume 24h $143.11B
-30.77%
BTC % 53.31%
-0.09%
ETH % 12.65%
0.94%
Coins
29.001
+17
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $5.508 | $5.416 | $5.565 | $5.565 | $274,961 | $75,776,275 |
| Oct-02 2024 | $5.578 | $5.556 | $5.671 | $5.593 | $246,981 | $76,737,194 |
| Oct-01 2024 | $5.573 | $5.536 | $6.055 | $5.974 | $666,636 | $76,066,967 |
| Sep-30 2024 | $6.074 | $6.013 | $6.112 | $6.112 | $100,132 | $81,983,842 |
| Sep-29 2024 | $6.095 | $6.043 | $6.141 | $6.141 | $107,758 | $80,355,049 |
| Sep-28 2024 | $6.142 | $6.101 | $6.283 | $6.238 | $113,376 | $80,907,900 |
| Sep-27 2024 | $6.237 | $5.992 | $6.303 | $6.038 | $147,456 | $82,236,741 |
| Sep-26 2024 | $6.034 | $5.899 | $6.093 | $5.899 | $214,169 | $80,191,809 |
| Sep-25 2024 | $5.942 | $5.829 | $5.959 | $5.829 | $256,408 | $77,233,390 |
| Sep-24 2024 | $5.851 | $5.741 | $5.879 | $5.879 | $135,180 | $75,637,791 |
| Sep-23 2024 | $5.874 | $5.819 | $5.921 | $5.819 | $106,188 | $77,144,306 |
| Sep-22 2024 | $5.831 | $5.784 | $5.914 | $5.899 | $66,919 | $73,437,949 |
| Sep-21 2024 | $5.885 | $5.724 | $5.904 | $5.814 | $95,014 | $74,185,366 |
| Sep-20 2024 | $5.839 | $5.819 | $5.981 | $5.914 | $121,399 | $73,514,255 |
| Sep-19 2024 | $5.916 | $5.809 | $6.007 | $5.831 | $147,551 | $74,471,272 |