時価総額 $2.18T
3.28%
ボリューム24h $79.04B
7.81%
BTC % 58.4531%
0.31%
ETH % 9.30064%
0.83%
硬貨
34.665
取引所
204
ライブ
bemo staked TON (stTON) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
bemo staked TON (stTON) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 733 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-17 2026 | $2.1688 | $2.1386 | $2.1963 | $2.1498 | $303 | $5,759,843 |
| May-16 2026 | $2.1498 | $2.1439 | $2.2509 | $2.2509 | - | $5,709,318 |
| May-15 2026 | $2.2509 | $2.2509 | $2.3912 | $2.3912 | - | $5,977,709 |
| May-14 2026 | $2.3912 | $2.3243 | $2.3926 | $2.3926 | - | $6,350,407 |
| May-13 2026 | $2.3899 | $2.3826 | $2.5808 | $2.5808 | - | $6,346,838 |
| May-12 2026 | $2.6270 | $2.5862 | $2.7421 | $2.6989 | - | $6,976,514 |
| May-11 2026 | $2.6989 | $2.5562 | $2.7009 | $2.6992 | - | $7,167,515 |
| May-10 2026 | $2.6992 | $2.6847 | $2.8176 | $2.7454 | $443 | $7,168,339 |
| May-09 2026 | $2.7454 | $2.7255 | $2.8556 | $2.8180 | - | $7,290,937 |
| May-08 2026 | $2.8182 | $2.8079 | $3.0118 | $2.9687 | $551 | $7,484,194 |
| May-07 2026 | $2.9330 | $2.6811 | $3.1511 | $2.6811 | $3,297 | $7,789,308 |
| May-06 2026 | $2.6671 | $2.1884 | $2.6960 | $2.1884 | - | $7,083,007 |
| May-05 2026 | $2.1996 | $1.7963 | $2.2308 | $1.7963 | $45 | $5,841,627 |
| May-04 2026 | $1.7561 | $1.4803 | $1.7561 | $1.4803 | $653 | $4,663,697 |
| May-03 2026 | $1.4803 | $1.4524 | $1.4893 | $1.4524 | - | $3,931,256 |