Cap Mercado $2.16T
-0.59%
Volumen 24h $86.69B
0.29%
BTC % 58.202%
-0.02%
ETH % 9.3063%
-0.21%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Story (IP), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Story (IP) en Dólar USD. Esta tabla muestra 481 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.306903 | $0.300868 | $0.32349 | $0.316085 | $12,678,654 | $109,061,643 |
| Jun-07 2026 | $0.314948 | $0.298616 | $0.324043 | $0.308384 | $13,337,247 | $111,906,067 |
| Jun-06 2026 | $0.309155 | $0.301271 | $0.329592 | $0.325411 | $7,343,218 | $109,833,366 |
| Jun-05 2026 | $0.322691 | $0.308068 | $0.366036 | $0.365355 | $14,579,885 | $114,627,186 |
| Jun-04 2026 | $0.363804 | $0.355682 | $0.401399 | $0.393475 | $16,744,006 | $129,214,618 |
| Jun-03 2026 | $0.395455 | $0.386651 | $0.402771 | $0.394113 | $7,884,924 | $140,438,120 |
| Jun-02 2026 | $0.39252 | $0.386236 | $0.444494 | $0.443575 | $15,610,430 | $139,378,346 |
| Jun-01 2026 | $0.445515 | $0.426595 | $0.452893 | $0.432623 | $19,960,603 | $158,177,285 |
| May-31 2026 | $0.431234 | $0.422664 | $0.434181 | $0.43118 | $6,117,142 | $153,087,585 |
| May-30 2026 | $0.430182 | $0.430103 | $0.44291 | $0.432759 | $6,839,226 | $152,695,123 |
| May-29 2026 | $0.4319 | $0.425694 | $0.444225 | $0.440964 | $6,092,934 | $153,286,112 |
| May-28 2026 | $0.440686 | $0.432458 | $0.464031 | $0.464031 | $12,866,533 | $156,384,723 |
| May-27 2026 | $0.464005 | $0.459293 | $0.488993 | $0.479923 | $13,880,451 | $164,639,358 |
| May-26 2026 | $0.481632 | $0.477855 | $0.49544 | $0.488468 | $14,141,481 | $170,872,698 |
| May-25 2026 | $0.48826 | $0.486736 | $0.502914 | $0.49129 | $9,236,065 | $173,206,775 |