Cap Mercado $3.29T
-2.25%
Volume 24h $233.40B
-15.47%
BTC % 54.6%
-0.2%
ETH % 11.37%
-2.11%
Moedas
33.806
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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $1.8729 | $1.8277 | $2.0324 | $2.0237 | $29,104,800 | $622,414,865 |
| Dec-11 2025 | $2.0230 | $1.9744 | $2.0785 | $2.0777 | $34,018,035 | $672,160,351 |
| Dec-10 2025 | $2.0838 | $2.0749 | $2.2219 | $2.2209 | $31,124,442 | $692,214,917 |
| Dec-09 2025 | $2.2210 | $2.0625 | $2.2659 | $2.1522 | $35,160,799 | $737,643,338 |
| Dec-08 2025 | $2.1517 | $2.0699 | $2.2113 | $2.0763 | $31,048,378 | $714,470,322 |
| Dec-07 2025 | $2.0791 | $2.0543 | $2.2320 | $2.2102 | $30,776,339 | $690,207,593 |
| Dec-06 2025 | $2.2098 | $2.1632 | $2.2495 | $2.1961 | $21,830,774 | $733,467,495 |
| Dec-05 2025 | $2.1950 | $2.1537 | $2.3790 | $2.3526 | $33,913,930 | $728,397,791 |
| Dec-04 2025 | $2.3522 | $2.3088 | $2.4455 | $2.3896 | $42,266,461 | $780,385,965 |
| Dec-03 2025 | $2.3881 | $2.2750 | $2.4045 | $2.3188 | $53,559,490 | $792,133,385 |
| Dec-02 2025 | $2.3177 | $2.1522 | $2.4441 | $2.2692 | $63,145,929 | $768,644,283 |
| Dec-01 2025 | $2.2689 | $2.1995 | $2.5431 | $2.5258 | $77,609,580 | $752,287,310 |
| Nov-30 2025 | $2.5235 | $2.4087 | $2.6929 | $2.5132 | $69,823,376 | $836,537,163 |
| Nov-29 2025 | $2.5128 | $2.4883 | $2.6154 | $2.5827 | $38,206,849 | $832,829,992 |
| Nov-28 2025 | $2.5834 | $2.5136 | $2.6920 | $2.5861 | $59,394,599 | $856,039,263 |