Market Cap $3.48T
-1.38%
Volume 24h $358.31B
30.98%
BTC % 58.43%
-0.24%
ETH % 8.49%
-1.76%
Coins
31.815
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-12 2025 | $4.8216 | $4.3847 | $4.9105 | $4.6167 | $87,574,429 | $1,303,873,197 |
| May-11 2025 | $4.6119 | $4.5919 | $5.271 | $4.8485 | $86,191,636 | $1,246,842,598 |
| May-10 2025 | $4.8623 | $4.3526 | $4.9886 | $4.4948 | $69,970,549 | $1,314,220,780 |
| May-09 2025 | $4.4964 | $4.2210 | $5.282 | $4.2473 | $149,915,551 | $1,215,001,729 |
| May-08 2025 | $4.2490 | $3.8394 | $4.2737 | $3.8558 | $72,005,005 | $1,147,868,147 |
| May-07 2025 | $3.8536 | $3.6515 | $3.8813 | $3.6515 | $60,737,009 | $1,040,783,469 |
| May-06 2025 | $3.6563 | $3.4500 | $3.7110 | $3.6839 | $44,094,477 | $987,244,173 |
| May-05 2025 | $3.6906 | $3.6906 | $3.8771 | $3.8393 | $42,144,534 | $996,250,213 |
| May-04 2025 | $3.8356 | $3.6052 | $3.8356 | $3.7463 | $38,748,840 | $1,035,134,362 |
| May-03 2025 | $3.7484 | $3.7484 | $4.0177 | $4.0156 | $29,884,906 | $1,011,341,167 |
| May-02 2025 | $4.0150 | $4.0074 | $4.2283 | $4.1339 | $38,664,781 | $1,082,982,599 |
| May-01 2025 | $4.1393 | $3.9638 | $4.1786 | $4.0373 | $47,112,259 | $1,116,204,204 |
| Apr-30 2025 | $4.0426 | $3.9285 | $4.1305 | $4.0198 | $40,351,222 | $1,089,860,210 |
| Apr-29 2025 | $4.0164 | $3.9669 | $4.1707 | $4.0410 | $35,761,735 | $1,082,503,716 |
| Apr-28 2025 | $4.0374 | $3.7606 | $4.2268 | $3.8299 | $49,651,304 | $1,087,887,753 |