Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
38 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $9.231 | $8.803 | $9.365 | $8.836 | $96,868,016 | $2,893,972,693 |
| Oct-01 2025 | $8.828 | $8.568 | $9.189 | $8.919 | $113,537,507 | $2,766,970,293 |
| Sep-30 2025 | $8.912 | $8.482 | $9.262 | $8.727 | $92,311,904 | $2,792,567,325 |
| Sep-29 2025 | $8.732 | $8.667 | $9.955 | $9.310 | $193,359,161 | $2,735,588,984 |
| Sep-28 2025 | $9.274 | $8.103 | $9.913 | $8.239 | $250,494,820 | $2,904,750,551 |
| Sep-27 2025 | $8.236 | $8.203 | $8.652 | $8.652 | $88,996,214 | $2,579,099,065 |
| Sep-26 2025 | $8.659 | $7.152 | $9.445 | $8.483 | $376,601,714 | $2,711,096,490 |
| Sep-25 2025 | $8.491 | $8.310 | $11.89 | $11.59 | $405,286,793 | $2,657,926,213 |
| Sep-24 2025 | $11.60 | $11.37 | $12.94 | $11.89 | $176,481,135 | $3,630,332,456 |
| Sep-23 2025 | $11.91 | $11.39 | $14.20 | $13.61 | $286,008,882 | $3,726,739,392 |
| Sep-22 2025 | $13.60 | $13.19 | $14.55 | $13.64 | $455,660,701 | $4,256,233,798 |
| Sep-21 2025 | $13.72 | $11.80 | $14.82 | $11.81 | $541,413,367 | $4,291,083,080 |
| Sep-20 2025 | $11.82 | $10.50 | $11.82 | $10.68 | $270,413,896 | $3,695,657,211 |
| Sep-19 2025 | $10.64 | $10.20 | $10.83 | $10.52 | $130,149,601 | $3,326,445,222 |
| Sep-18 2025 | $10.51 | $10.13 | $10.79 | $10.14 | $138,444,342 | $3,284,536,932 |