Market Cap $4.46T
-0.24%
Volume 24h $249.30B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $3.0795 | $3.0374 | $3.1157 | $3.0380 | - | $8,178,255 |
| Oct-02 2025 | $3.0380 | $2.9757 | $3.0380 | $2.9757 | $13 | $8,068,015 |
| Oct-01 2025 | $2.9760 | $2.8660 | $2.9760 | $2.8660 | - | $7,903,273 |
| Sep-30 2025 | $2.8660 | $2.8559 | $2.9394 | $2.9394 | - | $7,611,208 |
| Sep-29 2025 | $2.9394 | $2.8819 | $2.9394 | $2.8819 | - | $7,806,108 |
| Sep-28 2025 | $2.8819 | $2.8653 | $2.9314 | $2.9314 | - | $7,653,499 |
| Sep-27 2025 | $2.9314 | $2.9314 | $2.9439 | $2.9439 | - | $7,784,932 |
| Sep-26 2025 | $2.9439 | $2.9341 | $2.9439 | $2.9397 | - | $7,818,089 |
| Sep-25 2025 | $2.9397 | $2.9164 | $3.0577 | $3.0257 | - | $7,806,967 |
| Sep-24 2025 | $3.0310 | $3.0310 | $3.0820 | $3.0445 | - | $8,049,401 |
| Sep-23 2025 | $3.0627 | $3.0238 | $3.0941 | $3.0277 | - | $8,133,709 |
| Sep-22 2025 | $3.0277 | $3.0237 | $3.4124 | $3.4124 | - | $8,040,647 |
| Sep-21 2025 | $3.4124 | $3.3721 | $3.4468 | $3.3721 | - | $9,066,753 |
| Sep-20 2025 | $3.3721 | $3.3720 | $3.4213 | $3.4203 | - | $8,961,708 |
| Sep-19 2025 | $3.4203 | $3.4052 | $3.4713 | $3.4713 | - | $9,090,051 |