Cap Mercado $2.79T
-7.12%
Volume 24h $359.18B
29.41%
BTC % 55.43%
0.57%
ETH % 9.98%
-5.81%
Moedas
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $1.4907 | $1.4049 | $1.7844 | $1.7844 | $125,997,858 | $521,248,479 |
| Jan-30 2026 | $1.7870 | $1.7661 | $2.0552 | $1.9350 | $189,849,371 | $624,700,724 |
| Jan-29 2026 | $1.9045 | $1.8886 | $2.1783 | $2.0926 | $151,403,831 | $665,660,713 |
| Jan-28 2026 | $2.0942 | $2.0845 | $2.2175 | $2.1998 | $85,505,821 | $731,782,240 |
| Jan-27 2026 | $2.2056 | $2.0901 | $2.2304 | $2.1490 | $113,195,729 | $770,557,215 |
| Jan-26 2026 | $2.1500 | $2.1165 | $2.3510 | $2.1357 | $107,443,396 | $750,977,272 |
| Jan-25 2026 | $2.1334 | $2.0681 | $2.4041 | $2.4041 | $88,395,030 | $745,030,235 |
| Jan-24 2026 | $2.4037 | $2.3151 | $2.5923 | $2.3245 | $169,422,216 | $839,239,166 |
| Jan-23 2026 | $2.3314 | $2.2189 | $2.4777 | $2.4642 | $129,099,376 | $813,832,344 |
| Jan-22 2026 | $2.4556 | $2.3540 | $2.6883 | $2.3540 | $210,674,492 | $857,006,305 |
| Jan-21 2026 | $2.3498 | $2.2820 | $2.7227 | $2.2820 | $221,778,588 | $819,916,088 |
| Jan-20 2026 | $2.2792 | $2.2637 | $2.4890 | $2.4701 | $97,176,520 | $795,111,130 |
| Jan-19 2026 | $2.4741 | $2.4704 | $2.7479 | $2.7479 | $113,226,798 | $862,952,733 |
| Jan-18 2026 | $2.7592 | $2.4739 | $2.9007 | $2.5523 | $291,359,985 | $962,181,437 |
| Jan-17 2026 | $2.5569 | $2.5569 | $2.8119 | $2.8119 | $120,670,729 | $891,454,925 |