Market Cap $2.34T
-14.58%
Volume 24h $530.87B
36.18%
BTC % 53.8%
-1.72%
ETH % 9.46%
-2%
Coins
34.199
+5
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $1.5242 | $1.5009 | $1.5312 | $1.5312 | - | $4,047,853 |
| Feb-03 2026 | $1.5312 | $1.4736 | $1.5312 | $1.4736 | - | $4,066,396 |
| Feb-02 2026 | $1.4736 | $1.4469 | $1.4818 | $1.4818 | - | $3,913,520 |
| Feb-01 2026 | $1.4812 | $1.4486 | $1.4824 | $1.4486 | - | $3,933,597 |
| Jan-31 2026 | $1.4410 | $1.4208 | $1.5848 | $1.5848 | - | $3,826,977 |
| Jan-30 2026 | $1.5848 | $1.5577 | $1.5954 | $1.5954 | - | $4,208,749 |
| Jan-29 2026 | $1.5954 | $1.5935 | $1.6682 | $1.6682 | - | $4,237,100 |
| Jan-28 2026 | $1.6682 | $1.6634 | $1.6708 | $1.6708 | - | $4,430,399 |
| Jan-27 2026 | $1.6759 | $1.6516 | $1.6759 | $1.6717 | $105 | $4,450,809 |
| Jan-26 2026 | $1.6717 | $1.6619 | $1.6717 | $1.6630 | - | $4,439,469 |
| Jan-25 2026 | $1.6630 | $1.6630 | $1.6902 | $1.6876 | - | $4,416,410 |
| Jan-24 2026 | $1.6876 | $1.6876 | $1.7027 | $1.7027 | - | $4,481,876 |
| Jan-23 2026 | $1.7027 | $1.6903 | $1.7027 | $1.7012 | - | $4,522,026 |
| Jan-22 2026 | $1.7012 | $1.7012 | $1.7271 | $1.7084 | - | $4,517,956 |
| Jan-21 2026 | $1.7084 | $1.6901 | $1.7084 | $1.6954 | - | $4,537,143 |