bemo staked TON Historical Data

stTON Page 2
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 2025 $ 1.81
-0.85%
$ 4.4 million $ 9
Dec 9, 2025 $ 1.82
+3.27%
$ 4.43 million $ 59
Dec 8, 2025 $ 1.77
+1.13%
$ 4.31 million $ 28
Dec 7, 2025 $ 1.76
+0.88%
$ 4.27 million $ 65
Dec 6, 2025 $ 1.74
+1.31%
$ 4.22 million $ 8
Dec 5, 2025 $ 1.71
+0.53%
$ 4.17 million $ 36
Nov 28, 2025 $ 1.76
-1.06%
$ -- $ 10
Nov 27, 2025 $ 1.79
+2.47%
$ 3.62 million $ 10
Nov 26, 2025 $ 1.74
+2.87%
$ 4.03 million $ 9
Nov 25, 2025 $ 1.69
+1.88%
$ 3.83 million $ 82
Nov 17, 2025 $ 1.92
-2.76%
$ 4.93 million $ 18
Nov 9, 2025 $ 2.28
-0.70%
$ 5.85 million $ 49
Oct 26, 2025 $ 2.37
+1.56%
$ -- $ 13
Oct 18, 2025 $ 2.32
+1.08%
$ 6.07 million $ 0
Oct 17, 2025 $ 2.31
-3.22%
$ 5.91 million $ 5,064
Oct 16, 2025 $ 2.38
-1.69%
$ 6.15 million $ 193
Oct 15, 2025 $ 2.42
-2.51%
$ 6.25 million $ 70
Oct 14, 2025 $ 2.48
-2.67%
$ 6.42 million $ 184
Oct 13, 2025 $ 2.55
+3.20%
$ 6.58 million $ 60
Oct 12, 2025 $ 2.48
+10.02%
$ 6.41 million $ 342
Oct 11, 2025 $ 2.26
-1.30%
$ 5.85 million $ 117
Oct 10, 2025 $ 2.19
-26.10%
$ 5.66 million $ 2,724
Oct 9, 2025 $ 2.96
-0.63%
$ 7.65 million $ 72
Oct 8, 2025 $ 2.98
-0.02%
$ 7.71 million $ 190
Oct 7, 2025 $ 2.98
-2.81%
$ 7.72 million $ 2,930
Oct 6, 2025 $ 3.07
+1.73%
$ 7.94 million $ 452
Oct 5, 2025 $ 3.02
-0.08%
$ 7.82 million $ 122
Oct 4, 2025 $ 3.02
-1.64%
$ 7.82 million $ 1,706
Oct 3, 2025 $ 3.09
+0.91%
$ 7.96 million $ 663
Oct 2, 2025 $ 3.06
+1.60%
$ 7.93 million $ 27
Oct 1, 2025 $ 3.01
+3.14%
$ 7.79 million $ 109
Sep 30, 2025 $ 2.92
+0.48%
$ 7.55 million $ 1
Sep 29, 2025 $ 2.91
-0.78%
$ 7.54 million $ 0
Sep 28, 2025 $ 2.93
-0.12%
$ 7.6 million $ 1,023
Sep 27, 2025 $ 2.93
-1.10%
$ 7.77 million $ 352
Sep 26, 2025 $ 2.98
+2.99%
$ 7.88 million $ 78