Market Cap $4.21T
2.15%
Volume 24h $358.36B
41.97%
BTC % 54.27%
0.55%
ETH % 12.1%
0.74%
Coins
33.283
+13
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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $9.274 | $8.103 | $9.913 | $8.239 | $250,494,820 | $2,904,750,551 |
| Sep-27 2025 | $8.236 | $8.203 | $8.652 | $8.652 | $88,996,214 | $2,579,099,065 |
| Sep-26 2025 | $8.659 | $7.152 | $9.445 | $8.483 | $376,601,714 | $2,711,096,490 |
| Sep-25 2025 | $8.491 | $8.310 | $11.89 | $11.59 | $405,286,793 | $2,657,926,213 |
| Sep-24 2025 | $11.60 | $11.37 | $12.94 | $11.89 | $176,481,135 | $3,630,332,456 |
| Sep-23 2025 | $11.91 | $11.39 | $14.20 | $13.61 | $286,008,882 | $3,726,739,392 |
| Sep-22 2025 | $13.60 | $13.19 | $14.55 | $13.64 | $455,660,701 | $4,256,233,798 |
| Sep-21 2025 | $13.72 | $11.80 | $14.82 | $11.81 | $541,413,367 | $4,291,083,080 |
| Sep-20 2025 | $11.82 | $10.50 | $11.82 | $10.68 | $270,413,896 | $3,695,657,211 |
| Sep-19 2025 | $10.64 | $10.20 | $10.83 | $10.52 | $130,149,601 | $3,326,445,222 |
| Sep-18 2025 | $10.51 | $10.13 | $10.79 | $10.14 | $138,444,342 | $3,284,536,932 |
| Sep-17 2025 | $10.15 | $9.940 | $10.33 | $9.984 | $115,695,386 | $3,171,688,952 |
| Sep-16 2025 | $9.980 | $9.027 | $9.980 | $9.598 | $118,160,674 | $3,117,424,190 |
| Sep-15 2025 | $9.599 | $9.566 | $10.14 | $9.748 | $99,933,256 | $2,997,916,798 |
| Sep-14 2025 | $9.743 | $9.569 | $9.947 | $9.904 | $58,360,052 | $3,042,162,890 |