Cap Mercado $4.25T
0.19%
Volume 24h $305.80B
-2.36%
BTC % 53.63%
0.09%
ETH % 12.58%
-0.31%
Moedas
33.120
+19
Trocas
885
Última atualização
0 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $10.40 | $10.12 | $10.50 | $10.48 | $205,387,512 | $3,173,658,993 |
| Sep-09 2025 | $10.48 | $8.523 | $11.54 | $8.588 | $597,220,011 | $3,195,682,848 |
| Sep-08 2025 | $8.603 | $8.455 | $8.881 | $8.804 | $112,818,803 | $2,622,866,127 |
| Sep-07 2025 | $8.807 | $7.984 | $8.855 | $8.019 | $137,376,428 | $2,684,204,126 |
| Sep-06 2025 | $8.016 | $7.958 | $8.322 | $8.070 | $63,514,987 | $2,442,792,916 |
| Sep-05 2025 | $8.078 | $7.854 | $8.373 | $7.873 | $93,328,896 | $2,460,988,944 |
| Sep-04 2025 | $7.874 | $7.861 | $8.521 | $8.111 | $136,215,488 | $2,398,485,682 |
| Sep-03 2025 | $8.107 | $7.668 | $8.493 | $7.761 | $157,290,651 | $2,468,819,840 |
| Sep-02 2025 | $7.771 | $7.499 | $7.894 | $7.571 | $75,710,619 | $2,365,900,251 |
| Sep-01 2025 | $7.554 | $7.514 | $8.015 | $7.968 | $143,592,395 | $2,299,283,152 |
| Aug-31 2025 | $7.964 | $7.526 | $8.639 | $7.879 | $394,153,914 | $2,423,566,835 |
| Aug-30 2025 | $7.920 | $5.954 | $8.589 | $6.023 | $430,323,988 | $2,409,489,352 |
| Aug-29 2025 | $6.032 | $5.925 | $6.147 | $6.147 | $35,237,543 | $1,834,753,204 |
| Aug-28 2025 | $6.150 | $5.936 | $6.180 | $5.954 | $29,387,772 | $1,870,068,142 |
| Aug-27 2025 | $5.955 | $5.955 | $6.290 | $6.272 | $61,989,852 | $1,810,635,000 |