시가총액 $2.18T
0.52%
볼륨 24시간 $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
코인
34.665
거래소
204
실시간
Story (IP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Story (IP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 481 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |