Market Cap $4.24T
2.37%
Volume 24h $317.88B
1.7%
BTC % 53.64%
0.24%
ETH % 12.5%
-0.24%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $3.3341 | $3.2983 | $3.3940 | $3.3000 | - | $8,870,751 |
| Sep-09 2025 | $3.3000 | $3.2930 | $3.3708 | $3.3335 | $25 | $8,779,775 |
| Sep-08 2025 | $3.3335 | $3.3199 | $3.3335 | $3.3233 | - | $8,868,878 |
| Sep-07 2025 | $3.3233 | $3.2620 | $3.3233 | $3.2620 | - | $8,841,770 |
| Sep-06 2025 | $3.2620 | $3.2620 | $3.3389 | $3.3389 | - | $8,678,508 |
| Sep-05 2025 | $3.3389 | $3.3389 | $3.3488 | $3.3488 | - | $8,883,168 |
| Sep-04 2025 | $3.3488 | $3.3226 | $3.4211 | $3.4211 | - | $8,909,703 |
| Sep-03 2025 | $3.4211 | $3.3844 | $3.4214 | $3.3985 | - | $9,102,525 |
| Sep-02 2025 | $3.3992 | $3.3722 | $3.4131 | $3.3722 | - | $9,044,307 |
| Sep-01 2025 | $3.3624 | $3.3556 | $3.3965 | $3.3588 | - | $8,547,503 |
| Aug-31 2025 | $3.3588 | $3.3588 | $3.4068 | $3.3790 | - | $8,538,290 |
| Aug-30 2025 | $3.3790 | $3.3552 | $3.3790 | $3.3641 | - | $8,590,597 |
| Aug-29 2025 | $3.3635 | $3.3626 | $3.4462 | $3.4462 | - | $8,391,810 |
| Aug-28 2025 | $3.4470 | $3.4062 | $3.4799 | $3.4062 | - | $9,877,641 |
| Aug-27 2025 | $3.4062 | $3.3997 | $3.4578 | $3.3997 | $24 | $9,763,124 |