Рыночная кепка $2.59T
-7.52%
Объем 24h $382.35B
11.15%
BTC % 54.57%
-0.67%
ETH % 9.7%
-1.85%
Монеты
34.195
+7
Биржи
885
Последнее обновление
1 минут тому назад
Story (IP) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $1.3282 | $1.3021 | $1.4267 | $1.4132 | $108,915,771 | $464,826,838 |
| Feb-03 2026 | $1.4146 | $1.3104 | $1.5045 | $1.4970 | $144,879,495 | $494,952,934 |
| Feb-02 2026 | $1.4950 | $1.3670 | $1.5868 | $1.4726 | $173,267,873 | $522,980,681 |
| Feb-01 2026 | $1.4745 | $1.3226 | $1.4969 | $1.4884 | $136,633,569 | $515,704,181 |
| Jan-31 2026 | $1.4907 | $1.4049 | $1.7844 | $1.7844 | $125,997,858 | $521,248,479 |
| Jan-30 2026 | $1.7870 | $1.7661 | $2.0552 | $1.9350 | $189,849,371 | $624,700,724 |
| Jan-29 2026 | $1.9045 | $1.8886 | $2.1783 | $2.0926 | $151,403,831 | $665,660,713 |
| Jan-28 2026 | $2.0942 | $2.0845 | $2.2175 | $2.1998 | $85,505,821 | $731,782,240 |
| Jan-27 2026 | $2.2056 | $2.0901 | $2.2304 | $2.1490 | $113,195,729 | $770,557,215 |
| Jan-26 2026 | $2.1500 | $2.1165 | $2.3510 | $2.1357 | $107,443,396 | $750,977,272 |
| Jan-25 2026 | $2.1334 | $2.0681 | $2.4041 | $2.4041 | $88,395,030 | $745,030,235 |
| Jan-24 2026 | $2.4037 | $2.3151 | $2.5923 | $2.3245 | $169,422,216 | $839,239,166 |
| Jan-23 2026 | $2.3314 | $2.2189 | $2.4777 | $2.4642 | $129,099,376 | $813,832,344 |
| Jan-22 2026 | $2.4556 | $2.3540 | $2.6883 | $2.3540 | $210,674,492 | $857,006,305 |
| Jan-21 2026 | $2.3498 | $2.2820 | $2.7227 | $2.2820 | $221,778,588 | $819,916,088 |