Cap Mercado $3.97T
0.57%
Volume 24h $598.56B
61.43%
BTC % 60.09%
0.31%
ETH % 9.14%
-0.1%
Moedas
32.418
+18
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $4.1917 | $4.1272 | $4.5057 | $4.3525 | $34,583,856 | $1,231,767,156 |
| Jul-12 2025 | $4.3377 | $4.1721 | $4.8956 | $4.5963 | $95,224,072 | $1,244,195,686 |
| Jul-11 2025 | $4.6123 | $3.3994 | $4.7261 | $3.5023 | $162,059,963 | $1,322,609,121 |
| Jul-10 2025 | $3.5070 | $3.0883 | $3.5529 | $3.0883 | $51,868,934 | $1,005,414,127 |
| Jul-09 2025 | $3.0869 | $2.9863 | $3.1141 | $3.0314 | $28,200,712 | $884,755,494 |
| Jul-08 2025 | $3.0336 | $3.0204 | $3.1884 | $3.1884 | $23,033,845 | $869,271,611 |
| Jul-07 2025 | $3.1889 | $3.0422 | $3.2973 | $3.1168 | $54,563,866 | $913,554,286 |
| Jul-06 2025 | $3.1090 | $2.8716 | $3.1331 | $2.8805 | $22,573,707 | $890,437,798 |
| Jul-05 2025 | $2.8795 | $2.8367 | $2.9542 | $2.9088 | $10,767,818 | $824,491,752 |
| Jul-04 2025 | $2.9082 | $2.8414 | $2.9457 | $2.9112 | $17,339,102 | $832,523,073 |
| Jul-03 2025 | $2.9107 | $2.9005 | $2.9977 | $2.9726 | $17,049,021 | $833,025,732 |
| Jul-02 2025 | $2.9770 | $2.8267 | $3.0046 | $2.8428 | $18,590,326 | $851,774,629 |
| Jul-01 2025 | $2.8379 | $2.7960 | $2.9708 | $2.9580 | $17,501,832 | $811,780,270 |
| Jun-30 2025 | $2.9584 | $2.8690 | $3.2627 | $3.2627 | $22,978,441 | $846,029,385 |
| Jun-29 2025 | $3.2619 | $2.9808 | $3.2619 | $2.9845 | $15,129,635 | $932,598,645 |