Cap Mercado $3.23T
-5.7%
Volume 24h $334.80B
-45.7%
BTC % 54.71%
0.32%
ETH % 10.73%
-3.35%
Moedas
33.682
+3
Trocas
885
Última atualização
15 Segundos atrás
Preços históricos de Story (IP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $2.8505 | $2.6685 | $2.8750 | $2.7600 | $44,546,576 | $942,568,872 |
| Nov-17 2025 | $2.7539 | $2.7281 | $2.9549 | $2.9483 | $55,371,378 | $910,428,360 |
| Nov-16 2025 | $2.9511 | $2.8901 | $3.1523 | $3.1523 | $48,368,355 | $975,450,360 |
| Nov-15 2025 | $3.1521 | $2.9532 | $3.2719 | $3.0171 | $55,181,092 | $1,041,673,810 |
| Nov-14 2025 | $3.0156 | $3.0081 | $3.5446 | $3.5402 | $84,153,383 | $996,357,173 |
| Nov-13 2025 | $3.5571 | $3.3451 | $4.1553 | $3.7356 | $133,651,076 | $1,175,011,622 |
| Nov-12 2025 | $3.7347 | $3.5391 | $4.2699 | $3.5391 | $122,831,467 | $1,207,449,049 |
| Nov-11 2025 | $3.5370 | $3.5355 | $4.0100 | $3.9079 | $44,753,254 | $1,143,301,210 |
| Nov-10 2025 | $3.9091 | $3.6300 | $4.0145 | $3.8001 | $47,438,699 | $1,263,309,720 |
| Nov-09 2025 | $3.8065 | $3.4275 | $4.0364 | $3.8529 | $51,735,840 | $1,229,894,071 |
| Nov-08 2025 | $3.8523 | $3.7692 | $4.0785 | $3.9301 | $41,637,980 | $1,244,403,646 |
| Nov-07 2025 | $3.9158 | $3.3161 | $3.9466 | $3.3551 | $62,775,255 | $1,264,646,515 |
| Nov-06 2025 | $3.3488 | $3.2747 | $3.5230 | $3.5230 | $46,831,676 | $1,081,287,970 |
| Nov-05 2025 | $3.5321 | $3.4435 | $3.9172 | $3.6932 | $94,506,092 | $1,140,231,913 |
| Nov-04 2025 | $3.6931 | $3.5088 | $4.0192 | $3.9883 | $64,115,237 | $1,191,980,022 |