Market Cap $2.76T
0.92%
Volume 24h $260.02B
0.16%
BTC % 56.75%
1.7%
ETH % 10.05%
0.99%
Coins
34.564
+19
Exchanges
885
Last update
24 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $1.4802 | $1.4802 | $1.4802 | $1.4802 | - | $3,931,011 |
| Apr-29 2026 | $1.4802 | $1.4557 | $1.4822 | $1.4557 | - | $3,931,011 |
| Apr-28 2026 | $1.4557 | $1.4557 | $1.4610 | $1.4610 | - | $3,865,994 |
| Apr-27 2026 | $1.4610 | $1.4519 | $1.4610 | $1.4519 | - | $3,880,053 |
| Apr-26 2026 | $1.4519 | $1.4519 | $1.4764 | $1.4764 | - | $3,855,769 |
| Apr-25 2026 | $1.4764 | $1.4750 | $1.4764 | $1.4750 | - | $3,920,946 |
| Apr-24 2026 | $1.4750 | $1.4749 | $1.4795 | $1.4762 | - | $3,917,268 |
| Apr-23 2026 | $1.4738 | $1.4738 | $1.5159 | $1.5159 | - | $3,914,065 |
| Apr-22 2026 | $1.5159 | $1.4994 | $1.5159 | $1.4994 | - | $4,025,829 |
| Apr-21 2026 | $1.4994 | $1.4737 | $1.5056 | $1.4737 | - | $3,981,906 |
| Apr-20 2026 | $1.4611 | $1.4308 | $1.4611 | $1.4346 | - | $3,880,318 |
| Apr-19 2026 | $1.4346 | $1.4045 | $1.4666 | $1.4666 | - | $3,809,884 |
| Apr-18 2026 | $1.4856 | $1.4820 | $1.5711 | $1.5711 | - | $3,945,415 |
| Apr-17 2026 | $1.5712 | $1.5530 | $1.5876 | $1.5530 | - | $4,172,613 |
| Apr-16 2026 | $1.5530 | $1.5407 | $1.5530 | $1.5407 | - | $4,124,247 |