Cap Mercado $2.78T
-0.43%
Volume 24h $209.73B
-32.28%
BTC % 55.75%
-0.07%
ETH % 10.04%
0.29%
Moedas
34.531
+1
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.534971 | $0.519442 | $0.543382 | $0.521581 | $41,270,448 | $189,054,567 |
| Apr-23 2026 | $0.522204 | $0.50985 | $0.545107 | $0.538886 | $41,301,484 | $184,519,707 |
| Apr-22 2026 | $0.5395 | $0.511006 | $0.561063 | $0.518561 | $55,581,524 | $190,607,488 |
| Apr-21 2026 | $0.51867 | $0.503679 | $0.541431 | $0.510185 | $67,545,695 | $183,224,916 |
| Apr-20 2026 | $0.509398 | $0.500016 | $0.51473 | $0.500667 | $36,398,901 | $179,927,965 |
| Apr-19 2026 | $0.500741 | $0.498482 | $0.568466 | $0.54338 | $75,763,618 | $176,847,434 |
| Apr-18 2026 | $0.543805 | $0.542462 | $0.661258 | $0.620157 | $99,873,074 | $192,033,160 |
| Apr-17 2026 | $0.613788 | $0.592778 | $0.70603 | $0.592778 | $223,371,591 | $216,719,288 |
| Apr-16 2026 | $0.586002 | $0.497748 | $0.595858 | $0.505484 | $90,025,467 | $206,882,669 |
| Apr-15 2026 | $0.505551 | $0.493322 | $0.507942 | $0.500069 | $24,213,960 | $178,457,889 |
| Apr-14 2026 | $0.499808 | $0.492264 | $0.513074 | $0.505467 | $33,869,996 | $176,408,834 |
| Apr-13 2026 | $0.506919 | $0.471949 | $0.511165 | $0.483824 | $48,189,741 | $178,896,092 |
| Apr-12 2026 | $0.485176 | $0.47607 | $0.518327 | $0.511049 | $38,923,875 | $171,201,318 |
| Apr-11 2026 | $0.510949 | $0.491853 | $0.513818 | $0.511398 | $26,807,930 | $180,273,319 |
| Apr-10 2026 | $0.510941 | $0.494412 | $0.515919 | $0.505037 | $31,101,953 | $180,247,861 |