Market Cap $3.97T
0.38%
Volume 24h $593.78B
60.25%
BTC % 60.08%
0.2%
ETH % 9.15%
0.1%
Coins
32.418
+18
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $3.2069 | $3.1814 | $3.2339 | $3.2071 | - | $11,186,703 |
| Jul-12 2025 | $3.2071 | $3.2004 | $3.2334 | $3.2009 | - | $11,188,214 |
| Jul-11 2025 | $3.2009 | $3.1194 | $3.2432 | $3.1194 | $213 | $11,166,393 |
| Jul-10 2025 | $3.1194 | $3.0186 | $3.1194 | $3.0186 | - | $10,889,494 |
| Jul-09 2025 | $3.0186 | $2.9863 | $3.0195 | $2.9863 | - | $10,543,497 |
| Jul-08 2025 | $2.9948 | $2.9677 | $2.9948 | $2.9746 | $7 | $10,488,877 |
| Jul-07 2025 | $2.9729 | $2.9729 | $3.0655 | $3.0655 | $52 | $10,418,276 |
| Jul-06 2025 | $3.0655 | $2.9382 | $3.2593 | $2.9535 | - | $10,742,780 |
| Jul-05 2025 | $2.9535 | $2.9535 | $2.9967 | $2.9967 | - | $10,352,865 |
| Jul-04 2025 | $2.9967 | $2.9967 | $3.0925 | $3.0925 | - | $10,505,618 |
| Jul-03 2025 | $3.0925 | $3.0867 | $3.0925 | $3.0898 | - | $10,842,051 |
| Jul-02 2025 | $3.0898 | $3.0122 | $3.0898 | $3.0135 | - | $10,832,715 |
| Jul-01 2025 | $3.0134 | $3.0133 | $3.1534 | $3.1534 | - | $10,567,109 |
| Jun-30 2025 | $3.1534 | $3.0789 | $3.1534 | $3.0789 | - | $11,060,492 |
| Jun-29 2025 | $3.0789 | $3.0389 | $3.0792 | $3.0389 | - | $10,585,477 |