Market Cap $3.46T
-3.48%
Volume 24h $303.75B
-26.65%
BTC % 59.77%
1.07%
ETH % 8.8%
-1.81%
Coins
31.992
+5
Exchanges
885
Last update
19 Seconds 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 |
|---|---|---|---|---|---|---|
| May-29 2025 | $3.6251 | $3.5239 | $3.6311 | $3.6014 | - | $13,158,240 |
| May-28 2025 | $3.6014 | $3.2164 | $3.8834 | $3.2164 | - | $13,073,212 |
| May-27 2025 | $3.2182 | $3.1776 | $3.2185 | $3.1949 | - | $11,685,390 |
| May-26 2025 | $3.1949 | $3.1576 | $3.2196 | $3.1576 | - | $11,629,019 |
| May-25 2025 | $3.1576 | $3.1572 | $3.2312 | $3.2227 | - | $11,202,857 |
| May-24 2025 | $3.2230 | $3.2017 | $3.2516 | $3.2268 | $1,061 | $11,498,307 |
| May-23 2025 | $3.2575 | $3.2391 | $3.4066 | $3.3787 | $57 | $11,622,998 |
| May-22 2025 | $3.3790 | $3.3204 | $3.4026 | $3.3205 | - | $12,058,490 |
| May-21 2025 | $3.2929 | $3.2752 | $3.3161 | $3.2950 | - | $12,123,167 |
| May-20 2025 | $3.2950 | $3.2237 | $3.2950 | $3.2238 | - | $12,130,939 |
| May-19 2025 | $3.2238 | $3.1330 | $3.3370 | $3.3370 | $51 | $11,889,161 |
| May-18 2025 | $3.3370 | $3.2969 | $3.4129 | $3.2969 | - | $12,309,165 |
| May-17 2025 | $3.2969 | $3.2594 | $3.3451 | $3.3451 | - | $12,162,033 |
| May-16 2025 | $3.3451 | $3.2679 | $3.3728 | $3.2679 | $1,925 | $12,339,933 |
| May-15 2025 | $3.2679 | $3.2679 | $3.4829 | $3.4769 | $4,429 | $12,058,160 |