Cap Mercado $2.70T
-2.38%
Volume 24h $198.76B
51.53%
BTC % 56.61%
0.08%
ETH % 9.32%
-2.36%
Moedas
34.642
+3
Trocas
874
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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $0.474697 | $0.469166 | $0.498818 | $0.497503 | $29,753,120 | $168,245,400 |
| May-16 2026 | $0.497183 | $0.489349 | $0.505178 | $0.501204 | $34,860,631 | $176,194,093 |
| May-15 2026 | $0.501395 | $0.500025 | $0.540123 | $0.536443 | $41,350,050 | $177,665,916 |
| May-14 2026 | $0.536421 | $0.526911 | $0.545712 | $0.537382 | $36,856,820 | $190,053,641 |
| May-13 2026 | $0.537936 | $0.533348 | $0.566225 | $0.556761 | $39,294,977 | $190,566,585 |
| May-12 2026 | $0.557436 | $0.53869 | $0.568165 | $0.567533 | $49,814,041 | $197,450,218 |
| May-11 2026 | $0.568537 | $0.563601 | $0.603211 | $0.597509 | $52,126,774 | $201,356,353 |
| May-10 2026 | $0.59732 | $0.567253 | $0.60155 | $0.585081 | $52,597,993 | $211,522,890 |
| May-09 2026 | $0.584385 | $0.559453 | $0.600484 | $0.564153 | $63,755,802 | $206,915,730 |
| May-08 2026 | $0.563993 | $0.534171 | $0.567382 | $0.550063 | $43,468,930 | $199,669,645 |
| May-07 2026 | $0.550217 | $0.525853 | $0.552139 | $0.546304 | $55,413,661 | $194,767,128 |
| May-06 2026 | $0.54752 | $0.516723 | $0.54752 | $0.525058 | $48,286,897 | $193,787,604 |
| May-05 2026 | $0.524672 | $0.507147 | $0.528951 | $0.519499 | $47,664,177 | $185,676,687 |
| May-04 2026 | $0.518608 | $0.494629 | $0.519691 | $0.496658 | $55,809,073 | $183,507,094 |
| May-03 2026 | $0.496984 | $0.493216 | $0.504787 | $0.503166 | $26,158,678 | $175,832,642 |