bemo Staked TON(STTON)Today
$3.4
1 years ago
$5.43
bemo Staked TON Price History
(STTON)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $3.350942 | $3.39 | $3.32 | $3.336324 | $257.7307 |
2025-09-01 | $3.384944 | $3.42 | $3.33 | $3.351088 | $314.7255 |
2025-08-31 | $3.372989 | $3.41 | $3.35 | $3.387113 | $566.7834 |
2025-08-30 | $3.347529 | $3.38 | $3.3 | $3.373125 | $343.5873 |
2025-08-29 | $3.414816 | $3.44 | $3.3 | $3.341952 | $599.9925 |
2025-08-28 | $3.437157 | $3.47 | $3.36 | $3.409109 | $542.2421 |
2025-08-27 | $3.418145 | $3.45 | $3.38 | $3.440245 | $502.0019 |
2025-08-26 | $3.503197 | $3.51 | $3.37 | $3.417935 | $427.5568 |
2025-08-25 | $3.583772 | $3.66 | $3.47 | $3.503197 | $617.8607 |
2025-08-24 | $3.628826 | $3.66 | $3.57 | $3.588897 | $303.7141 |
2025-08-23 | $3.580112 | $3.69 | $3.58 | $3.622230 | $888.2264 |
2025-08-22 | $3.552012 | $3.61 | $3.45 | $3.574532 | $425.5635 |
2025-08-21 | $3.503211 | $3.55 | $3.48 | $3.534197 | $476.2234 |
2025-08-20 | $3.480383 | $3.53 | $3.45 | $3.503327 | $419.8198 |
2025-08-19 | $3.519552 | $3.64 | $3.47 | $3.479522 | $2,689.846 |
2025-08-18 | $3.757206 | $3.8 | $3.48 | $3.525933 | $5,856.941 |
2025-08-17 | $3.691722 | $3.79 | $3.71 | $3.765196 | $340.6611 |
2025-08-16 | $3.629416 | $3.79 | $3.66 | $3.700859 | $327.1189 |
2025-08-15 | $3.701894 | $3.78 | $3.62 | $3.624528 | $1,456.477 |
2025-08-14 | $3.713748 | $3.89 | $3.65 | $3.699949 | $5,415.213 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
bemo Staked TON(STTON)
