Cap Mercado $2.49T
0.39%
Volume 24h $103.07B
-68.29%
BTC % 53.75%
0.09%
ETH % 9.94%
-0.5%
Moedas
34.455
+3
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.495414 | $0.489802 | $0.514479 | $0.496192 | $29,844,237 | $174,617,737 |
| Apr-02 2026 | $0.495904 | $0.472452 | $0.508116 | $0.507364 | $38,080,857 | $174,768,460 |
| Apr-01 2026 | $0.507791 | $0.503812 | $0.531937 | $0.503812 | $51,530,486 | $178,935,806 |
| Mar-31 2026 | $0.505437 | $0.495593 | $0.522596 | $0.511902 | $30,692,067 | $178,084,342 |
| Mar-30 2026 | $0.511969 | $0.509301 | $0.542584 | $0.517682 | $32,028,153 | $180,363,954 |
| Mar-29 2026 | $0.518401 | $0.515683 | $0.549118 | $0.549118 | $28,908,858 | $182,607,298 |
| Mar-28 2026 | $0.548595 | $0.544542 | $0.562184 | $0.561462 | $23,343,115 | $193,219,533 |
| Mar-27 2026 | $0.560484 | $0.55501 | $0.619223 | $0.608064 | $38,880,424 | $197,382,929 |
| Mar-26 2026 | $0.608261 | $0.605334 | $0.661125 | $0.659209 | $36,877,950 | $214,182,232 |
| Mar-25 2026 | $0.65977 | $0.636191 | $0.66699 | $0.647753 | $31,204,109 | $232,291,563 |
| Mar-24 2026 | $0.650082 | $0.632731 | $0.665839 | $0.665839 | $36,611,960 | $228,851,484 |
| Mar-23 2026 | $0.666354 | $0.632882 | $0.668751 | $0.657548 | $51,084,298 | $234,550,846 |
| Mar-22 2026 | $0.659158 | $0.658572 | $0.732887 | $0.731545 | $46,238,342 | $231,989,773 |
| Mar-21 2026 | $0.725892 | $0.725892 | $0.754658 | $0.754599 | $28,657,604 | $255,445,788 |
| Mar-20 2026 | $0.754728 | $0.738188 | $0.781545 | $0.779247 | $41,614,050 | $265,561,403 |