bemo staked TON Historical Data

stTON
Download
Date Close Price change Market cap Trading volume
Today $ 1.78
+0.00%
$ -- $ 162
May 29, 2026 $ 1.97
-1.04%
$ 2.42 million $ 7
May 28, 2026 $ 2
-4.08%
$ 2.44 million $ 82
May 27, 2026 $ 2.07
-5.36%
$ 2.54 million $ 77
May 26, 2026 $ 2.19
-0.28%
$ 2.68 million $ 133
May 25, 2026 $ 2.21
+11.06%
$ 2.71 million $ 157
May 24, 2026 $ 1.99
-2.43%
$ 2.44 million $ 14
May 23, 2026 $ 2.05
-0.72%
$ 2.51 million $ 61
May 22, 2026 $ 2.12
-8.21%
$ 2.59 million $ 73
May 21, 2026 $ 2.3
+1.51%
$ 2.82 million $ 80
May 20, 2026 $ 2.27
+1.77%
$ 2.78 million $ 245
May 19, 2026 $ 2.23
+0.65%
$ 2.74 million $ 26
May 18, 2026 $ 2.23
+3.91%
$ 2.72 million $ 20
May 17, 2026 $ 2.15
-0.24%
$ 2.63 million $ 82
May 16, 2026 $ 2.15
-2.31%
$ 2.64 million $ 168
May 15, 2026 $ 2.2
-6.75%
$ 2.7 million $ 79
May 14, 2026 $ 2.37
+0.49%
$ 2.91 million $ 172
May 13, 2026 $ 2.37
-7.42%
$ 2.91 million $ 155
May 12, 2026 $ 2.55
-5.67%
$ 3.12 million $ 2,056
May 11, 2026 $ 2.7
-2.46%
$ 3.3 million $ 159
May 10, 2026 $ 2.75
-1.87%
$ 3.37 million $ 935
Apr 25, 2026 $ 1.46
-1.53%
$ 1.79 million $ 27
Apr 24, 2026 $ 1.48
+0.43%
$ 1.81 million $ 62
Apr 23, 2026 $ 1.47
-2.30%
$ 1.8 million $ 2
Apr 22, 2026 $ 1.51
-0.17%
$ 1.85 million $ 1
Apr 15, 2026 $ 1.5
-1.77%
$ -- $ 2
Apr 14, 2026 $ 1.53
-3.38%
$ 3.42 million $ 2
Apr 13, 2026 $ 1.58
-0.31%
$ 3.52 million $ 29
Apr 12, 2026 $ 1.58
-1.23%
$ 3.54 million $ 29
Apr 11, 2026 $ 1.62
+12.58%
$ 3.6 million $ 272
Apr 10, 2026 $ 1.44
+4.01%
$ 3.2 million $ 30
Apr 9, 2026 $ 1.37
-1.24%
$ 3.06 million $ 79
Apr 2, 2026 $ 1.35
-0.10%
$ -- $ 25
Apr 1, 2026 $ 1.35
+0.23%
$ 3 million $ 25
Mar 17, 2026 $ 1.47
+1.49%
$ 3.29 million $ 522
Mar 2, 2026 $ 1.36
+1.60%
$ 3.04 million $ 25
Feb 1, 2026 $ 1.45
-2.40%
$ 3.28 million $ 17
Jan 18, 2026 $ 1.88
-1.22%
$ -- $ 20
Jan 17, 2026 $ 1.9
+0.32%
$ 4.28 million $ 20
Jan 16, 2026 $ 1.89
+0.94%
$ 4.27 million $ 2
Jan 15, 2026 $ 1.87
-0.43%
$ 4.23 million $ 307
Jan 1, 2026 $ 1.81
+1.01%
$ -- $ 30
Dec 31, 2025 $ 1.79
+1.78%
$ 4.36 million $ 82
Dec 30, 2025 $ 1.76
+2.57%
$ 4.29 million $ 109
Dec 29, 2025 $ 1.74
-2.45%
$ 4.21 million $ 97
Dec 28, 2025 $ 1.77
-0.39%
$ 4.32 million $ 33
Dec 21, 2025 $ 1.62
-0.03%
$ -- $ 1
Dec 20, 2025 $ 1.63
+0.23%
$ 3.95 million $ 6
Dec 19, 2025 $ 1.63
+3.34%
$ 3.95 million $ 29
Dec 11, 2025 $ 1.74
-3.43%
$ -- $ 0
Download