bemo Staked TON(STTON)Heute
$3.46
vor 1 Jahren
$5.59
bemo Staked TON Preisverlauf
(STTON)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $3.347703 | $3.470093 | $3.346942 | $3.425506 | $6,061.055 |
2025-09-10 | $3.325259 | $3.388492 | $3.305751 | $3.361407 | $358.7824 |
2025-09-09 | $3.343068 | $3.384552 | $3.295121 | $3.322243 | $299.0621 |
2025-09-08 | $3.320842 | $3.353067 | $3.309183 | $3.345701 | $11.91233 |
2025-09-07 | $3.289978 | $3.334514 | $3.257113 | $3.321335 | $264.5556 |
2025-09-06 | $3.329914 | $3.345672 | $3.252133 | $3.271481 | $1,157.075 |
2025-09-05 | $3.347341 | $3.372620 | $3.223657 | $3.326643 | $1,637.389 |
2025-09-04 | $3.417393 | $3.438767 | $3.343774 | $3.347341 | $58.28626 |
2025-09-03 | $3.336324 | $3.43 | $3.37 | $3.429009 | $87.26527 |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
bemo Staked TON(STTON)
