Cap Mercado $4.14T
1.09%
Volume 24h $357.37B
-4.64%
BTC % 54.73%
-0.84%
ETH % 12.54%
2.07%
Moedas
32.828
+14
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $5.815 | $5.473 | $5.860 | $5.539 | $48,308,558 | $1,764,987,984 |
| Aug-19 2025 | $5.525 | $5.482 | $5.728 | $5.656 | $43,580,452 | $1,676,725,278 |
| Aug-18 2025 | $5.655 | $5.596 | $6.000 | $5.985 | $53,178,524 | $1,715,738,313 |
| Aug-17 2025 | $5.987 | $5.701 | $6.040 | $5.744 | $52,604,914 | $1,816,002,349 |
| Aug-16 2025 | $5.746 | $5.603 | $5.849 | $5.604 | $34,260,669 | $1,742,470,880 |
| Aug-15 2025 | $5.602 | $5.446 | $5.696 | $5.517 | $37,400,009 | $1,698,495,218 |
| Aug-14 2025 | $5.503 | $5.503 | $5.967 | $5.949 | $65,713,204 | $1,667,957,874 |
| Aug-13 2025 | $5.957 | $5.582 | $6.059 | $5.827 | $102,027,483 | $1,805,225,901 |
| Aug-12 2025 | $5.842 | $5.540 | $6.210 | $6.143 | $150,191,166 | $1,729,307,373 |
| Aug-11 2025 | $6.179 | $6.127 | $6.959 | $6.879 | $117,437,250 | $1,828,671,651 |
| Aug-10 2025 | $6.878 | $6.475 | $7.088 | $6.563 | $129,043,923 | $2,034,984,069 |
| Aug-09 2025 | $6.573 | $6.401 | $6.629 | $6.551 | $76,013,023 | $1,944,181,533 |
| Aug-08 2025 | $6.551 | $6.225 | $6.980 | $6.236 | $359,046,336 | $1,937,318,220 |
| Aug-07 2025 | $6.233 | $5.854 | $6.249 | $5.888 | $73,083,692 | $1,842,763,791 |
| Aug-06 2025 | $5.892 | $5.605 | $6.095 | $6.090 | $40,548,793 | $1,741,477,321 |