시가총액 $2.07T
0.78%
볼륨 24시간 $80.52B
41.82%
BTC % 57.9166%
-0.19%
ETH % 9.29902%
1.02%
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 501 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-28 2026 | $0.308599 | $0.302133 | $0.32406 | $0.32406 | $14,928,254 | $109,949,386 |
| Jun-27 2026 | $0.322926 | $0.305073 | $0.324061 | $0.321562 | $20,614,584 | $115,039,235 |
| Jun-26 2026 | $0.319928 | $0.316646 | $0.418929 | $0.385021 | $61,574,639 | $113,956,461 |
| Jun-25 2026 | $0.38876 | $0.308228 | $0.39155 | $0.327887 | $58,917,163 | $138,455,881 |
| Jun-24 2026 | $0.327265 | $0.298572 | $0.330179 | $0.325154 | $22,679,902 | $116,540,004 |
| Jun-23 2026 | $0.317176 | $0.29966 | $0.32356 | $0.32166 | $17,608,559 | $112,932,807 |
| Jun-22 2026 | $0.31741 | $0.307491 | $0.322525 | $0.320278 | $21,875,045 | $113,001,147 |
| Jun-21 2026 | $0.318479 | $0.312969 | $0.333839 | $0.318697 | $10,634,800 | $113,367,025 |
| Jun-20 2026 | $0.317345 | $0.298699 | $0.31982 | $0.303083 | $12,811,903 | $112,948,859 |
| Jun-19 2026 | $0.302398 | $0.285281 | $0.311785 | $0.293949 | $16,705,075 | $107,614,885 |
| Jun-18 2026 | $0.291629 | $0.285642 | $0.324085 | $0.317049 | $16,720,784 | $103,769,064 |
| Jun-17 2026 | $0.318489 | $0.305334 | $0.322099 | $0.316179 | $19,825,394 | $113,311,749 |
| Jun-16 2026 | $0.315122 | $0.304871 | $0.319626 | $0.312977 | $17,571,518 | $112,099,412 |
| Jun-15 2026 | $0.314547 | $0.30265 | $0.32547 | $0.30265 | $22,476,923 | $111,880,075 |
| Jun-14 2026 | $0.303861 | $0.281568 | $0.304843 | $0.301526 | $11,750,748 | $108,065,238 |