Market Cap $3.47T
0.96%
Volume 24h $240.90B
BTC % 54.94%
0.41%
ETH % 11.03%
0.09%
Coins
33.670
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $2.0229 | $2.0213 | $2.1965 | $2.1965 | - | $5,372,383 |
| Nov-13 2025 | $2.1965 | $2.1894 | $2.2436 | $2.1894 | - | $5,833,356 |
| Nov-12 2025 | $2.1894 | $2.1894 | $2.2590 | $2.2482 | - | $5,814,346 |
| Nov-11 2025 | $2.2482 | $2.2440 | $2.3082 | $2.3082 | $118 | $5,970,670 |
| Nov-10 2025 | $2.3082 | $2.3010 | $2.3084 | $2.3082 | - | $6,129,865 |
| Nov-09 2025 | $2.3082 | $2.2499 | $2.3082 | $2.2757 | - | $6,129,936 |
| Nov-08 2025 | $2.2757 | $2.2519 | $2.2772 | $2.2618 | - | $6,043,608 |
| Nov-07 2025 | $2.2424 | $2.1059 | $2.2613 | $2.1059 | $105 | $5,955,107 |
| Nov-06 2025 | $2.1059 | $2.0834 | $2.1431 | $2.0972 | $70 | $5,592,778 |
| Nov-05 2025 | $2.0972 | $2.0461 | $2.0972 | $2.0461 | - | $5,569,629 |
| Nov-04 2025 | $2.0303 | $2.0303 | $2.2241 | $2.2241 | $538 | $5,391,890 |
| Nov-03 2025 | $2.2241 | $2.2241 | $2.4913 | $2.4913 | $992 | $5,906,615 |
| Nov-02 2025 | $2.4913 | $2.4913 | $2.5157 | $2.5022 | $42 | $6,616,084 |
| Nov-01 2025 | $2.5022 | $2.4544 | $2.5158 | $2.4545 | - | $6,645,012 |
| Oct-31 2025 | $2.4548 | $2.3257 | $2.4548 | $2.3257 | - | $6,519,205 |