Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
41 Segundos atrás
Preços históricos de bemo staked TON (stTON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $3.5028 | $3.4613 | $3.5111 | $3.4623 | $66 | $11,835,713 |
| Aug-19 2025 | $3.4670 | $3.4656 | $3.5698 | $3.5698 | $50 | $11,714,692 |
| Aug-18 2025 | $3.5698 | $3.5698 | $3.7648 | $3.7648 | $172 | $12,062,708 |
| Aug-17 2025 | $3.7616 | $3.7457 | $3.7670 | $3.7484 | $4 | $12,711,803 |
| Aug-16 2025 | $3.7484 | $3.5973 | $3.7649 | $3.6967 | - | $12,667,921 |
| Aug-15 2025 | $3.7097 | $3.6632 | $3.7516 | $3.7516 | $307 | $12,537,351 |
| Aug-14 2025 | $3.7516 | $3.7329 | $3.8295 | $3.7416 | $580 | $12,679,172 |
| Aug-13 2025 | $3.7416 | $3.7416 | $3.7589 | $3.7589 | - | $12,668,736 |
| Aug-12 2025 | $3.7589 | $3.6285 | $3.7589 | $3.6332 | $113 | $12,728,129 |
| Aug-11 2025 | $3.6332 | $3.5535 | $3.6332 | $3.5535 | - | $12,303,685 |
| Aug-10 2025 | $3.5535 | $3.5535 | $3.6921 | $3.6915 | - | $12,043,200 |
| Aug-09 2025 | $3.6915 | $3.6128 | $3.7176 | $3.6128 | $208 | $12,510,882 |
| Aug-08 2025 | $3.6128 | $3.5504 | $3.6384 | $3.5537 | $226 | $12,244,166 |
| Aug-07 2025 | $3.5400 | $3.5400 | $3.5760 | $3.5760 | - | $11,998,767 |
| Aug-06 2025 | $3.5071 | $3.4251 | $3.5220 | $3.5220 | - | $11,887,277 |