Market Cap $3.32T
-0.5%
Volume 24h $98.62B
BTC % 54.42%
-0.16%
ETH % 11.22%
-0.26%
Coins
34.005
+6
Exchanges
885
Last update
34 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-09 2026 | $2.0128 | $1.9733 | $2.0280 | $2.0142 | $29,534,083 | $686,797,835 |
| Jan-08 2026 | $2.0159 | $1.8695 | $2.0552 | $2.0294 | $51,179,354 | $687,716,329 |
| Jan-07 2026 | $2.0348 | $2.0110 | $2.2402 | $2.1358 | $69,946,745 | $694,009,222 |
| Jan-06 2026 | $2.1319 | $2.0012 | $2.1716 | $2.1570 | $72,931,860 | $726,973,714 |
| Jan-05 2026 | $2.1551 | $2.0780 | $2.3205 | $2.1391 | $95,748,853 | $734,749,094 |
| Jan-04 2026 | $2.1219 | $2.0766 | $2.2220 | $2.1090 | $70,994,408 | $723,302,475 |
| Jan-03 2026 | $2.1108 | $2.0466 | $2.2124 | $2.1003 | $84,756,401 | $719,359,591 |
| Jan-02 2026 | $2.0952 | $1.9055 | $2.2624 | $1.9684 | $202,431,096 | $713,895,194 |
| Jan-01 2026 | $1.9675 | $1.6704 | $2.1642 | $1.7237 | $188,617,736 | $670,267,039 |
| Dec-31 2025 | $1.7301 | $1.5959 | $1.7432 | $1.6003 | $60,077,806 | $589,263,067 |
| Dec-30 2025 | $1.5997 | $1.4787 | $1.6060 | $1.5381 | $28,660,688 | $544,736,931 |
| Dec-29 2025 | $1.5416 | $1.5246 | $1.6428 | $1.5422 | $43,269,349 | $524,845,670 |
| Dec-28 2025 | $1.5405 | $1.5063 | $1.6879 | $1.5694 | $37,012,608 | $524,366,409 |
| Dec-27 2025 | $1.5724 | $1.4517 | $1.5724 | $1.4517 | $32,989,548 | $535,137,019 |
| Dec-26 2025 | $1.4516 | $1.4269 | $1.4951 | $1.4278 | $21,404,440 | $493,919,041 |