Рыночная кепка $2.63T
3.29%
Объем 24h $224.91B
18.2%
BTC % 54.33%
0.07%
ETH % 10.26%
2.33%
Монеты
34.467
+2
Биржи
885
Последнее обновление
2 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.525129 | $0.496968 | $0.537071 | $0.496968 | $42,795,557 | $185,161,187 |
| Apr-05 2026 | $0.494731 | $0.482146 | $0.50464 | $0.50464 | $22,791,918 | $174,420,746 |
| Apr-04 2026 | $0.50508 | $0.493421 | $0.510441 | $0.495788 | $28,647,805 | $178,047,074 |
| Apr-03 2026 | $0.495414 | $0.489802 | $0.514479 | $0.496192 | $29,844,237 | $174,617,737 |
| Apr-02 2026 | $0.495904 | $0.472452 | $0.508116 | $0.507364 | $38,080,857 | $174,768,460 |
| Apr-01 2026 | $0.507791 | $0.503812 | $0.531937 | $0.503812 | $51,530,486 | $178,935,806 |
| Mar-31 2026 | $0.505437 | $0.495593 | $0.522596 | $0.511902 | $30,692,067 | $178,084,342 |
| Mar-30 2026 | $0.511969 | $0.509301 | $0.542584 | $0.517682 | $32,028,153 | $180,363,954 |
| Mar-29 2026 | $0.518401 | $0.515683 | $0.549118 | $0.549118 | $28,908,858 | $182,607,298 |
| Mar-28 2026 | $0.548595 | $0.544542 | $0.562184 | $0.561462 | $23,343,115 | $193,219,533 |
| Mar-27 2026 | $0.560484 | $0.55501 | $0.619223 | $0.608064 | $38,880,424 | $197,382,929 |
| Mar-26 2026 | $0.608261 | $0.605334 | $0.661125 | $0.659209 | $36,877,950 | $214,182,232 |
| Mar-25 2026 | $0.65977 | $0.636191 | $0.66699 | $0.647753 | $31,204,109 | $232,291,563 |
| Mar-24 2026 | $0.650082 | $0.632731 | $0.665839 | $0.665839 | $36,611,960 | $228,851,484 |
| Mar-23 2026 | $0.666354 | $0.632882 | $0.668751 | $0.657548 | $51,084,298 | $234,550,846 |