Cap Mercado $4.00T
1.03%
Volume 24h $293.05B
-14.58%
BTC % 55.19%
-0.1%
ETH % 11.84%
0.16%
Moedas
33.516
+10
Trocas
885
Última atualização
39 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-23 2025 | $5.125 | $5.052 | $5.267 | $5.164 | $41,086,747 | $1,649,833,336 |
| Oct-22 2025 | $5.164 | $5.066 | $5.494 | $5.397 | $53,506,180 | $1,662,185,828 |
| Oct-21 2025 | $5.398 | $5.267 | $5.751 | $5.532 | $59,144,640 | $1,737,033,523 |
| Oct-20 2025 | $5.528 | $5.296 | $5.887 | $5.429 | $71,461,775 | $1,778,556,684 |
| Oct-19 2025 | $5.430 | $5.324 | $5.621 | $5.511 | $49,408,093 | $1,746,561,871 |
| Oct-18 2025 | $5.510 | $5.420 | $5.633 | $5.557 | $50,745,421 | $1,771,858,763 |
| Oct-17 2025 | $5.549 | $5.262 | $5.974 | $5.599 | $149,429,030 | $1,784,092,789 |
| Oct-16 2025 | $5.603 | $5.400 | $6.397 | $6.069 | $126,731,741 | $1,801,148,037 |
| Oct-15 2025 | $6.088 | $6.009 | $6.732 | $6.622 | $117,130,628 | $1,956,563,726 |
| Oct-14 2025 | $6.647 | $6.178 | $7.394 | $6.889 | $276,283,431 | $2,135,725,079 |
| Oct-13 2025 | $6.889 | $5.607 | $7.346 | $5.650 | $331,193,943 | $2,213,162,978 |
| Oct-12 2025 | $5.623 | $5.157 | $5.872 | $5.328 | $204,764,048 | $1,766,976,809 |
| Oct-11 2025 | $5.358 | $4.1292 | $6.254 | $4.6162 | $492,045,183 | $1,683,087,063 |
| Oct-10 2025 | $4.6261 | $1.9649 | $8.960 | $8.789 | $251,690,308 | $1,452,853,470 |
| Oct-09 2025 | $8.782 | $8.782 | $9.351 | $9.214 | $83,619,471 | $2,757,465,541 |