Market Cap $3.20T
0.54%
Volume 24h $111.76B
BTC % 54.95%
0.05%
ETH % 11.21%
-0.71%
Coins
33.847
+2
Exchanges
885
Last update
2 Minutes ago
Story (IP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $1.6742 | $1.5820 | $1.7158 | $1.5830 | $30,626,453 | $568,843,303 |
| Dec-18 2025 | $1.5818 | $1.5153 | $1.7487 | $1.6318 | $32,809,741 | $537,325,319 |
| Dec-17 2025 | $1.6308 | $1.6186 | $1.7755 | $1.6968 | $26,711,097 | $553,869,096 |
| Dec-16 2025 | $1.6965 | $1.6676 | $1.7300 | $1.7102 | $21,283,979 | $576,047,652 |
| Dec-15 2025 | $1.7086 | $1.7004 | $1.8678 | $1.8070 | $26,086,987 | $580,038,483 |
| Dec-14 2025 | $1.8055 | $1.7919 | $1.9142 | $1.9142 | $20,402,981 | $612,836,528 |
| Dec-13 2025 | $1.9163 | $1.8692 | $1.9278 | $1.8776 | $17,036,799 | $650,304,699 |
| Dec-12 2025 | $1.8729 | $1.8277 | $2.0324 | $2.0237 | $29,104,800 | $622,414,865 |
| Dec-11 2025 | $2.0230 | $1.9744 | $2.0785 | $2.0777 | $34,018,035 | $672,160,351 |
| Dec-10 2025 | $2.0838 | $2.0749 | $2.2219 | $2.2209 | $31,124,442 | $692,214,917 |
| Dec-09 2025 | $2.2210 | $2.0625 | $2.2659 | $2.1522 | $35,160,799 | $737,643,338 |
| Dec-08 2025 | $2.1517 | $2.0699 | $2.2113 | $2.0763 | $31,048,378 | $714,470,322 |
| Dec-07 2025 | $2.0791 | $2.0543 | $2.2320 | $2.2102 | $30,776,339 | $690,207,593 |
| Dec-06 2025 | $2.2098 | $2.1632 | $2.2495 | $2.1961 | $21,830,774 | $733,467,495 |
| Dec-05 2025 | $2.1950 | $2.1537 | $2.3790 | $2.3526 | $33,913,930 | $728,397,791 |