Market Cap $2.52T
-1.86%
Volume 24h $168.68B
3.83%
BTC % 54.14%
0.01%
ETH % 9.96%
-1.3%
Coins
34.466
+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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $1.3834 | $1.3753 | $1.3951 | $1.3870 | - | $3,673,908 |
| Apr-05 2026 | $1.3870 | $1.3658 | $1.3958 | $1.3658 | - | $3,683,515 |
| Apr-04 2026 | $1.3658 | $1.3658 | $1.3754 | $1.3754 | - | $3,627,132 |
| Apr-03 2026 | $1.3754 | $1.3478 | $1.3754 | $1.3478 | - | $3,652,759 |
| Apr-02 2026 | $1.3478 | $1.3351 | $1.3535 | $1.3515 | - | $3,579,459 |
| Apr-01 2026 | $1.3515 | $1.3341 | $1.3516 | $1.3341 | - | $3,589,312 |
| Mar-31 2026 | $1.3341 | $1.3228 | $1.3545 | $1.3478 | - | $3,543,108 |
| Mar-30 2026 | $1.3478 | $1.3466 | $1.3626 | $1.3626 | - | $3,579,353 |
| Mar-29 2026 | $1.3626 | $1.3579 | $1.3788 | $1.3788 | - | $3,618,781 |
| Mar-28 2026 | $1.3788 | $1.3509 | $1.3788 | $1.3518 | - | $3,661,703 |
| Mar-27 2026 | $1.3518 | $1.3516 | $1.4197 | $1.4197 | - | $3,590,021 |
| Mar-26 2026 | $1.4203 | $1.4203 | $1.4728 | $1.4712 | $102 | $3,772,015 |
| Mar-25 2026 | $1.4712 | $1.4428 | $1.4712 | $1.4474 | - | $3,907,255 |
| Mar-24 2026 | $1.4479 | $1.4291 | $1.4484 | $1.4293 | - | $3,845,130 |
| Mar-23 2026 | $1.4150 | $1.3872 | $1.4150 | $1.3872 | - | $3,758,017 |