Market Cap $3.27T
-2.57%
Volume 24h $242.71B
-1.11%
BTC % 54.68%
-0.18%
ETH % 11.21%
-1.24%
Coins
33.766
+5
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $1.7042 | $1.6925 | $1.7630 | $1.7327 | $99 | $4,525,938 |
| Dec-04 2025 | $1.7327 | $1.7327 | $1.7829 | $1.7765 | - | $4,601,589 |
| Dec-03 2025 | $1.7765 | $1.6837 | $1.7765 | $1.6837 | - | $4,717,995 |
| Dec-02 2025 | $1.6837 | $1.6322 | $1.6838 | $1.6322 | - | $4,471,415 |
| Dec-01 2025 | $1.6322 | $1.6122 | $1.7100 | $1.7100 | - | $4,334,744 |
| Nov-30 2025 | $1.7326 | $1.7036 | $1.7385 | $1.7385 | - | $4,601,303 |
| Nov-29 2025 | $1.7385 | $1.7342 | $1.7712 | $1.7712 | - | $4,616,976 |
| Nov-28 2025 | $1.7712 | $1.7712 | $1.7860 | $1.7860 | - | $4,703,722 |
| Nov-27 2025 | $1.7860 | $1.7203 | $1.7860 | $1.7203 | - | $4,743,014 |
| Nov-26 2025 | $1.7203 | $1.6855 | $1.7210 | $1.6868 | - | $4,568,752 |
| Nov-25 2025 | $1.6868 | $1.6423 | $1.7102 | $1.7102 | $340 | $4,479,690 |
| Nov-24 2025 | $1.7102 | $1.5839 | $1.7103 | $1.6201 | - | $4,541,852 |
| Nov-23 2025 | $1.6201 | $1.6201 | $1.6692 | $1.6543 | - | $4,302,487 |
| Nov-22 2025 | $1.6543 | $1.6318 | $1.6543 | $1.6484 | - | $4,393,338 |
| Nov-21 2025 | $1.6484 | $1.6058 | $1.7112 | $1.6874 | $2,169 | $4,377,595 |