Market Cap $3.43T
4.65%
Volume 24h $296.07B
5.66%
BTC % 60.81%
-0.57%
ETH % 8.44%
2.48%
Coins
32.220
+9
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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $3.0872 | $2.8949 | $3.0872 | $2.8949 | - | $10,988,395 |
| Jun-22 2025 | $2.8933 | $2.8336 | $3.0903 | $3.0300 | $3,525 | $10,299,211 |
| Jun-21 2025 | $3.0315 | $3.0315 | $3.1717 | $3.1685 | - | $10,803,946 |
| Jun-20 2025 | $3.1685 | $3.1556 | $3.1998 | $3.1863 | $680 | $11,293,467 |
| Jun-19 2025 | $3.1471 | $3.1354 | $3.1543 | $3.1500 | - | $11,267,543 |
| Jun-18 2025 | $3.1501 | $3.1045 | $3.1758 | $3.1757 | $165 | $11,278,769 |
| Jun-17 2025 | $3.1774 | $3.1681 | $3.2451 | $3.1696 | - | $11,466,703 |
| Jun-16 2025 | $3.2310 | $3.1827 | $3.2389 | $3.1827 | $84 | $11,660,190 |
| Jun-15 2025 | $3.1827 | $3.1699 | $3.1827 | $3.1703 | - | $11,496,494 |
| Jun-14 2025 | $3.1703 | $3.1448 | $3.2164 | $3.2155 | - | $11,451,949 |
| Jun-13 2025 | $3.2156 | $3.1522 | $3.2579 | $3.2579 | - | $11,617,956 |
| Jun-12 2025 | $3.3302 | $3.3302 | $3.4736 | $3.4736 | $197 | $12,031,933 |
| Jun-11 2025 | $3.4736 | $3.4670 | $3.5715 | $3.5694 | - | $12,554,298 |
| Jun-10 2025 | $3.5708 | $3.4963 | $3.6085 | $3.4963 | $686 | $12,909,740 |
| Jun-09 2025 | $3.4963 | $3.4029 | $3.4963 | $3.4029 | $62 | $12,643,753 |