Story current market price is
The high price of the Story is
189
$0.510
$180.35M2.32%
$523.93M
$33.34M
353.55MIP
1.03BIP
(Not Available)
$0.532
$0.507
$14.7896.57%
22 Sep 2025
$0.4727.32%
13 Apr 2026
Want to convert more cryptocurrencies?
0.05%
2.01%
1.4%
2.06%
5.01%
49.63%
94.12%
87.39%
Historical data of Story past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-04-25 | $1,027,139,613.96 | $42,607,649.73 | $3.81 |
| 2025-04-26 | $1,082,315,248.57 | $61,985,257.04 | $4.02 |
| 2025-04-27 | $1,087,321,460.82 | $30,156,676.22 | $4.04 |
| 2025-04-28 | $1,031,717,135.72 | $27,446,471.03 | $3.83 |
| 2025-04-29 | $1,087,758,006.02 | $49,293,453.41 | $4.04 |
| 2025-04-30 | $1,080,860,428.96 | $35,187,200.33 | $4.02 |
| 2025-05-01 | $1,090,535,760.62 | $39,558,703.73 | $4.04 |
| 2025-05-02 | $1,111,143,288.58 | $46,892,223.54 | $4.13 |
| 2025-05-03 | $1,081,897,137.83 | $37,514,987.24 | $4.01 |
| 2025-05-04 | $1,011,677,916.23 | $29,016,838.68 | $3.75 |
| 2025-05-05 | $1,031,645,154.19 | $38,112,900.68 | $3.83 |
| 2025-05-06 | $996,467,930.20 | $41,247,151.15 | $3.69 |
| 2025-05-07 | $981,132,192.98 | $43,181,610.27 | $3.65 |
| 2025-05-08 | $1,040,631,140.37 | $55,145,201.20 | $3.86 |
| 2025-05-09 | $1,146,432,805.88 | $70,161,056.27 | $4.24 |
| 2025-05-10 | $1,214,696,497.05 | $146,196,265.15 | $4.49 |
| 2025-05-11 | $1,315,472,060.57 | $67,078,147.42 | $4.86 |
| 2025-05-12 | $1,249,962,504.51 | $82,261,705.88 | $4.62 |
| 2025-05-13 | $1,316,112,570.22 | $87,380,018.20 | $4.83 |
| 2025-05-14 | $1,360,019,073.53 | $74,247,447.79 | $4.87 |
| 2025-05-15 | $1,305,216,537.99 | $54,636,497.50 | $4.68 |
| 2025-05-16 | $1,328,888,987.99 | $72,325,266.76 | $4.76 |
| 2025-05-17 | $1,334,025,638.52 | $80,317,584.49 | $4.77 |
| 2025-05-18 | $1,315,434,385.77 | $50,023,320.87 | $4.71 |
| 2025-05-19 | $1,385,869,446.99 | $53,070,852.36 | $4.96 |
| 2025-05-20 | $1,309,558,051.14 | $64,648,475.11 | $4.68 |
| 2025-05-21 | $1,262,397,504.74 | $53,439,535.76 | $4.51 |
| 2025-05-22 | $1,249,112,670.72 | $63,125,639.71 | $4.47 |
| 2025-05-23 | $1,314,606,966.91 | $69,334,726.73 | $4.70 |
| 2025-05-24 | $1,164,919,910.62 | $56,338,571.63 | $4.16 |
| 2025-05-25 | $1,200,393,282.32 | $40,130,194.30 | $4.29 |
| 2025-05-26 | $1,185,069,130.77 | $31,361,386.46 | $4.23 |
| 2025-05-27 | $1,183,391,973.10 | $29,281,961.16 | $4.23 |
| 2025-05-28 | $1,226,415,494.23 | $33,221,646.34 | $4.38 |
| 2025-05-29 | $1,207,713,062.23 | $27,570,397.72 | $4.31 |
| 2025-05-30 | $1,171,298,577.53 | $31,088,751.91 | $4.17 |
| 2025-05-31 | $1,055,958,802.73 | $39,917,689.63 | $3.77 |
| 2025-06-01 | $1,182,414,056.82 | $30,347,964.07 | $4.22 |
| 2025-06-02 | $1,161,197,179.87 | $23,306,818.05 | $4.14 |
| 2025-06-03 | $1,174,252,171.90 | $27,217,119.59 | $4.19 |
| 2025-06-04 | $1,177,424,636.92 | $58,530,575.82 | $4.20 |
| 2025-06-05 | $1,134,880,142.76 | $60,128,644.86 | $4.04 |
| 2025-06-06 | $1,094,668,868.23 | $74,126,997.48 | $3.90 |
| 2025-06-07 | $1,118,341,439.97 | $8,489,194.24 | $3.98 |
| 2025-06-08 | $1,124,517,153.77 | $6,336,314.57 | $4.01 |
| 2025-06-09 | $1,135,504,371.81 | $45,533,206.84 | $4.04 |
| 2025-06-10 | $1,172,141,906.99 | $70,472,730.23 | $4.18 |
| 2025-06-11 | $1,170,230,933.87 | $47,205,531.18 | $4.16 |
| 2025-06-12 | $1,123,630,399.33 | $31,586,079.64 | $4.00 |
| 2025-06-13 | $1,068,900,164.04 | $21,725,042.83 | $3.80 |
| 2025-06-14 | $1,045,023,253.56 | $23,368,059.67 | $3.60 |
| 2025-06-15 | $1,040,666,749.39 | $9,754,640.12 | $3.59 |
| 2025-06-16 | $1,036,258,709.74 | $10,263,386.92 | $3.58 |
| 2025-06-17 | $1,013,602,811.42 | $15,235,961.08 | $3.49 |
| 2025-06-18 | $975,469,229.60 | $18,773,077.51 | $3.36 |
| 2025-06-19 | $817,074,809.23 | $71,770,881.97 | $2.81 |
| 2025-06-20 | $905,047,461.15 | $92,072,487.52 | $3.12 |
| 2025-06-21 | $762,916,423.43 | $59,557,428.57 | $2.63 |
| 2025-06-22 | $778,736,018.99 | $23,269,914.37 | $2.68 |
| 2025-06-23 | $790,573,704.63 | $30,282,822.93 | $2.72 |
| 2025-06-24 | $941,861,947.77 | $75,045,647.51 | $3.24 |
| 2025-06-25 | $859,126,995.49 | $48,284,256.18 | $2.96 |
| 2025-06-26 | $861,988,942.33 | $28,366,915.57 | $2.98 |
| 2025-06-27 | $826,821,979.22 | $21,137,121.17 | $2.89 |
| 2025-06-28 | $853,441,330.84 | $20,700,831.83 | $2.99 |
| 2025-06-29 | $853,173,491.97 | $9,629,113.45 | $2.99 |
| 2025-06-30 | $929,911,936.46 | $15,036,719.02 | $3.25 |
| 2025-07-01 | $846,479,015.99 | $21,879,702.63 | $2.96 |
| 2025-07-02 | $809,601,218.99 | $16,818,593.12 | $2.83 |
| 2025-07-03 | $851,312,462.03 | $18,504,328.22 | $2.97 |
| 2025-07-04 | $832,521,890.56 | $16,986,060.71 | $2.91 |
| 2025-07-05 | $832,759,415.69 | $17,267,839.99 | $2.91 |
| 2025-07-06 | $823,781,945.16 | $9,714,686.61 | $2.88 |
| 2025-07-07 | $889,104,689.90 | $22,588,568.82 | $3.11 |
| 2025-07-08 | $912,554,662.91 | $54,742,616.11 | $3.18 |
| 2025-07-09 | $868,629,510.98 | $18,873,821.48 | $3.03 |
| 2025-07-10 | $884,740,055.25 | $25,733,527.58 | $3.09 |
| 2025-07-11 | $1,004,362,853.45 | $46,414,155.29 | $3.51 |
| 2025-07-12 | $1,328,757,617.69 | $141,423,444.46 | $4.61 |
| 2025-07-13 | $1,256,837,681.44 | $79,854,291.99 | $4.39 |
| 2025-07-14 | $1,231,220,415.43 | $30,673,395.90 | $4.19 |
| 2025-07-15 | $1,284,143,630.45 | $68,652,045.52 | $4.37 |
| 2025-07-16 | $1,317,557,264.94 | $33,557,477.99 | $4.48 |
| 2025-07-17 | $1,277,173,502.51 | $32,331,437.46 | $4.34 |
| 2025-07-18 | $1,312,223,225.51 | $44,045,663.85 | $4.46 |
| 2025-07-19 | $1,397,747,075.31 | $52,248,885.52 | $4.75 |
| 2025-07-20 | $1,386,504,557.07 | $24,654,080.08 | $4.68 |
| 2025-07-21 | $1,417,342,225.50 | $45,894,422.95 | $4.82 |
| 2025-07-22 | $1,433,225,773.36 | $34,703,162.34 | $4.87 |
| 2025-07-23 | $1,470,586,955.46 | $63,694,389.15 | $4.99 |
| 2025-07-24 | $1,531,101,415.02 | $41,323,770.36 | $5.22 |
| 2025-07-25 | $1,511,334,057.18 | $91,339,017.33 | $5.13 |
| 2025-07-26 | $1,614,469,995.46 | $56,386,568.25 | $5.47 |
| 2025-07-27 | $1,613,772,658.73 | $23,537,108.37 | $5.48 |
| 2025-07-28 | $1,625,551,525.48 | $22,179,591.28 | $5.52 |
| 2025-07-29 | $1,641,893,987.84 | $82,641,686.63 | $5.56 |
| 2025-07-30 | $1,724,214,262.78 | $59,726,377.89 | $5.85 |
| 2025-07-31 | $1,752,340,528.65 | $60,755,844.20 | $5.93 |
| 2025-08-01 | $1,778,446,376.53 | $125,375,905.40 | $6.02 |
| 2025-08-02 | $1,736,992,947.29 | $67,888,800.19 | $5.88 |
| 2025-08-03 | $1,740,245,491.74 | $55,243,931.13 | $5.89 |
| 2025-08-04 | $1,806,627,956.77 | $37,121,908.60 | $6.12 |
| 2025-08-05 | $1,823,460,150.73 | $46,313,753.99 | $6.17 |
| 2025-08-06 | $1,790,155,379.09 | $30,567,440.17 | $6.07 |
| 2025-08-07 | $1,741,148,438.70 | $37,239,179.03 | $5.89 |
| 2025-08-08 | $1,842,080,903.39 | $69,392,128.23 | $6.23 |
| 2025-08-09 | $1,940,155,072.19 | $222,091,844.24 | $6.56 |
| 2025-08-10 | $1,945,752,267.02 | $45,101,387.05 | $6.58 |
| 2025-08-11 | $2,036,235,541.37 | $90,615,690.00 | $6.88 |
| 2025-08-12 | $1,828,822,438.28 | $111,201,949.59 | $6.18 |
| 2025-08-13 | $1,730,433,419.14 | $95,283,952.33 | $5.84 |
| 2025-08-14 | $1,804,357,507.98 | $75,768,372.47 | $5.95 |
| 2025-08-15 | $1,671,350,864.66 | $61,363,539.71 | $5.51 |
| 2025-08-16 | $1,697,675,697.07 | $209,706,748.64 | $5.60 |
| 2025-08-17 | $1,742,820,102.71 | $215,752,419.70 | $5.75 |
| 2025-08-18 | $1,816,316,993.48 | $48,550,657.04 | $5.99 |
| 2025-08-19 | $1,715,474,438.63 | $44,892,850.55 | $5.65 |
| 2025-08-20 | $1,680,105,071.16 | $37,561,108.54 | $5.53 |
| 2025-08-21 | $1,766,514,812.63 | $40,567,788.79 | $5.81 |
| 2025-08-22 | $1,734,443,025.00 | $27,047,332.65 | $5.71 |
| 2025-08-23 | $1,842,186,789.21 | $44,406,534.73 | $6.06 |
| 2025-08-24 | $1,808,724,673.35 | $52,945,219.26 | $5.96 |
| 2025-08-25 | $1,905,679,563.26 | $78,119,820.98 | $6.28 |
| 2025-08-26 | $1,686,771,175.33 | $48,361,975.62 | $5.55 |
| 2025-08-27 | $1,906,678,367.42 | $96,139,896.71 | $6.27 |
| 2025-08-28 | $1,810,981,374.77 | $58,376,343.12 | $5.96 |
| 2025-08-29 | $1,871,091,430.73 | $27,130,701.87 | $6.15 |
| 2025-08-30 | $1,833,289,089.01 | $31,472,786.53 | $6.03 |
| 2025-08-31 | $2,417,169,368.79 | $417,155,760.02 | $7.93 |
| 2025-09-01 | $2,415,559,799.29 | $387,245,011.26 | $7.97 |
| 2025-09-02 | $2,312,894,091.40 | $138,497,621.63 | $7.56 |
| 2025-09-03 | $2,366,183,557.03 | $73,737,865.49 | $7.77 |
| 2025-09-04 | $2,481,575,800.40 | $152,637,496.71 | $8.11 |
| 2025-09-05 | $2,397,753,575.03 | $102,144,510.42 | $7.88 |
| 2025-09-06 | $2,470,379,984.05 | $90,194,266.05 | $8.10 |
| 2025-09-07 | $2,444,813,312.31 | $51,353,057.60 | $8.02 |
| 2025-09-08 | $2,696,337,895.36 | $136,369,089.84 | $8.82 |
| 2025-09-09 | $2,617,676,946.25 | $109,899,806.69 | $8.59 |
| 2025-09-10 | $3,214,165,169.44 | $580,683,608.35 | $10.51 |
| 2025-09-11 | $3,171,535,574.34 | $202,969,672.43 | $10.40 |
| 2025-09-12 | $2,929,276,931.43 | $105,672,092.32 | $9.61 |
| 2025-09-13 | $2,942,560,082.13 | $60,653,813.57 | $9.64 |
| 2025-09-14 | $3,097,113,105.55 | $57,795,339.13 | $9.92 |
| 2025-09-15 | $3,043,907,507.33 | $57,446,383.62 | $9.75 |
| 2025-09-16 | $2,997,387,669.89 | $79,458,065.26 | $9.60 |
| 2025-09-17 | $3,111,788,053.88 | $117,551,210.66 | $9.99 |
| 2025-09-18 | $3,175,652,529.18 | $112,746,915.94 | $10.15 |
| 2025-09-19 | $3,295,972,833.96 | $136,180,671.88 | $10.53 |
| 2025-09-20 | $3,336,055,752.10 | $128,001,847.76 | $10.66 |
| 2025-09-21 | $3,686,859,814.16 | $272,689,755.68 | $11.81 |
| 2025-09-22 | $4,292,211,018.26 | $543,307,198.62 | $13.78 |
| 2025-09-23 | $4,249,883,779.82 | $342,194,237.56 | $13.59 |
| 2025-09-24 | $3,707,591,278.06 | $225,213,043.70 | $11.86 |
| 2025-09-25 | $3,629,926,340.90 | $159,821,379.44 | $11.60 |
| 2025-09-26 | $2,654,095,043.37 | $295,435,467.44 | $8.48 |
| 2025-09-27 | $2,678,127,521.05 | $295,521,089.81 | $8.59 |
| 2025-09-28 | $2,585,862,095.20 | $72,283,926.16 | $8.25 |
| 2025-09-29 | $2,896,198,356.37 | $176,555,785.55 | $9.26 |
| 2025-09-30 | $2,760,711,768.95 | $181,560,456.85 | $8.76 |
| 2025-10-01 | $2,793,784,815.19 | $80,538,740.35 | $8.90 |
| 2025-10-02 | $2,765,276,961.13 | $96,647,766.44 | $8.82 |
| 2025-10-03 | $2,896,733,809.42 | $93,683,358.25 | $9.24 |
| 2025-10-04 | $3,160,508,552.82 | $150,725,975.40 | $10.10 |
| 2025-10-05 | $3,019,921,976.75 | $73,228,898.76 | $9.62 |
| 2025-10-06 | $2,991,889,486.75 | $60,535,771.87 | $9.53 |
| 2025-10-07 | $3,246,797,904.02 | $96,938,737.21 | $10.35 |
| 2025-10-08 | $2,939,533,121.44 | $68,184,382.12 | $9.38 |
| 2025-10-09 | $2,895,337,045.41 | $56,744,755.56 | $9.21 |
| 2025-10-10 | $2,757,897,582.49 | $63,957,616.18 | $8.78 |
| 2025-10-11 | $1,517,570,305.83 | $185,941,328.51 | $4.84 |
| 2025-10-12 | $1,680,936,163.89 | $339,142,679.05 | $5.35 |
| 2025-10-13 | $1,765,728,477.84 | $138,751,800.75 | $5.62 |
| 2025-10-14 | $2,213,046,438.84 | $222,775,082.79 | $6.89 |
| 2025-10-15 | $2,137,901,971.00 | $189,495,641.70 | $6.65 |
| 2025-10-16 | $1,955,702,237.54 | $84,116,957.59 | $6.09 |
| 2025-10-17 | $1,808,488,255.90 | $96,516,294.00 | $5.61 |
| 2025-10-18 | $1,785,235,088.11 | $106,330,958.75 | $5.55 |
| 2025-10-19 | $1,771,284,995.78 | $40,445,955.97 | $5.51 |
| 2025-10-20 | $1,747,808,264.43 | $38,487,552.38 | $5.43 |
| 2025-10-21 | $1,780,076,463.36 | $52,824,861.13 | $5.53 |
| 2025-10-22 | $1,734,531,088.01 | $47,584,393.93 | $5.40 |
| 2025-10-23 | $1,661,525,933.54 | $45,805,255.79 | $5.16 |
| 2025-10-24 | $1,643,136,503.01 | $33,793,459.70 | $5.12 |
| 2025-10-25 | $1,745,391,944.28 | $45,457,159.96 | $5.42 |
| 2025-10-26 | $1,691,195,859.06 | $22,061,584.01 | $5.25 |
| 2025-10-27 | $1,760,418,804.78 | $29,187,278.13 | $5.46 |
| 2025-10-28 | $1,661,741,258.71 | $62,057,348.59 | $5.16 |
| 2025-10-29 | $1,621,513,691.76 | $35,874,133.20 | $5.03 |
| 2025-10-30 | $1,552,503,269.89 | $40,096,557.19 | $4.82 |
| 2025-10-31 | $1,419,737,373.21 | $39,744,547.47 | $4.40 |
| 2025-11-01 | $1,416,837,643.96 | $28,249,282.23 | $4.39 |
| 2025-11-02 | $1,444,653,440.07 | $33,765,557.86 | $4.48 |
| 2025-11-03 | $1,392,128,126.95 | $23,239,074.80 | $4.33 |
| 2025-11-04 | $1,290,143,930.48 | $60,256,083.05 | $4.00 |
| 2025-11-05 | $1,189,998,373.58 | $56,005,760.12 | $3.69 |
| 2025-11-06 | $1,142,169,792.25 | $66,211,960.77 | $3.54 |
| 2025-11-07 | $1,078,671,871.74 | $36,978,781.51 | $3.34 |
| 2025-11-08 | $1,264,961,609.73 | $51,213,882.65 | $3.92 |
| 2025-11-09 | $1,244,824,170.01 | $30,667,522.74 | $3.85 |
| 2025-11-10 | $1,224,587,886.31 | $44,045,074.08 | $3.80 |
| 2025-11-11 | $1,259,638,605.89 | $40,124,484.13 | $3.91 |
| 2025-11-12 | $1,143,237,751.73 | $36,456,336.55 | $3.54 |
| 2025-11-13 | $1,205,433,405.56 | $77,102,496.40 | $3.73 |
| 2025-11-14 | $1,173,089,922.21 | $92,080,389.93 | $3.56 |
| 2025-11-15 | $999,563,594.45 | $58,923,520.40 | $3.02 |
| 2025-11-16 | $1,043,109,278.75 | $41,243,324.55 | $3.15 |
| 2025-11-17 | $980,421,668.75 | $40,528,405.63 | $2.97 |
| 2025-11-18 | $910,104,154.54 | $47,253,126.62 | $2.75 |
| 2025-11-19 | $942,381,757.38 | $37,874,870.48 | $2.85 |
| 2025-11-20 | $912,652,183.85 | $54,150,586.39 | $2.76 |
| 2025-11-21 | $835,391,741.25 | $46,583,046.55 | $2.51 |
| 2025-11-22 | $790,601,407.86 | $45,970,423.04 | $2.39 |
| 2025-11-23 | $756,108,787.34 | $21,098,819.36 | $2.28 |
| 2025-11-24 | $813,155,257.98 | $59,222,771.50 | $2.46 |
| 2025-11-25 | $825,017,877.08 | $62,917,986.08 | $2.49 |
| 2025-11-26 | $991,841,535.42 | $119,852,966.78 | $2.99 |
| 2025-11-27 | $898,320,872.38 | $106,110,735.19 | $2.70 |
| 2025-11-28 | $856,011,780.84 | $47,467,116.89 | $2.59 |
| 2025-11-29 | $857,792,188.81 | $51,019,555.57 | $2.59 |
| 2025-11-30 | $833,524,535.19 | $33,813,885.91 | $2.51 |
| 2025-12-01 | $839,707,048.09 | $67,112,585.25 | $2.53 |
| 2025-12-02 | $754,062,987.72 | $67,122,116.87 | $2.27 |
| 2025-12-03 | $768,798,697.61 | $56,436,834.11 | $2.32 |
| 2025-12-04 | $791,232,439.69 | $48,174,722.08 | $2.39 |
| 2025-12-05 | $779,918,696.03 | $37,332,095.51 | $2.35 |
| 2025-12-06 | $728,372,367.59 | $26,465,237.78 | $2.20 |
| 2025-12-07 | $733,123,930.16 | $19,639,347.06 | $2.21 |
| 2025-12-08 | $688,920,457.78 | $27,518,198.31 | $2.07 |
| 2025-12-09 | $713,812,362.54 | $27,679,223.60 | $2.15 |
| 2025-12-10 | $739,054,674.72 | $34,754,075.71 | $2.22 |
| 2025-12-11 | $693,756,408.30 | $30,299,666.53 | $2.09 |
| 2025-12-12 | $673,482,047.96 | $33,240,989.68 | $2.03 |
| 2025-12-13 | $622,136,189.26 | $25,575,235.04 | $1.87 |
| 2025-12-14 | $649,842,729.56 | $13,915,377.73 | $1.92 |
| 2025-12-15 | $612,629,867.99 | $18,058,620.49 | $1.81 |
| 2025-12-16 | $580,451,484.80 | $22,982,250.91 | $1.71 |
| 2025-12-17 | $575,572,697.46 | $17,247,163.28 | $1.70 |
| 2025-12-18 | $553,994,346.36 | $21,143,232.34 | $1.63 |
| 2025-12-19 | $537,810,363.76 | $25,953,264.04 | $1.58 |
| 2025-12-20 | $568,907,425.47 | $28,071,714.60 | $1.67 |
| 2025-12-21 | $553,306,246.76 | $19,203,173.76 | $1.63 |
| 2025-12-22 | $532,952,044.77 | $32,589,227.33 | $1.57 |
| 2025-12-23 | $517,196,851.91 | $32,606,651.91 | $1.52 |
| 2025-12-24 | $502,057,104.90 | $24,270,960.00 | $1.48 |
| 2025-12-25 | $502,347,466.94 | $18,111,101.86 | $1.48 |
| 2025-12-26 | $485,879,084.42 | $14,848,784.91 | $1.43 |
| 2025-12-27 | $493,128,579.63 | $18,920,809.07 | $1.45 |
| 2025-12-28 | $534,679,557.64 | $21,098,261.44 | $1.57 |
| 2025-12-29 | $524,821,543.19 | $21,442,966.77 | $1.54 |
| 2025-12-30 | $525,384,411.53 | $33,837,639.11 | $1.54 |
| 2025-12-31 | $544,571,334.23 | $22,812,832.08 | $1.60 |
| 2026-01-01 | $590,094,881.00 | $32,676,556.44 | $1.73 |
| 2026-01-02 | $677,440,717.27 | $185,942,765.02 | $1.99 |
| 2026-01-03 | $717,486,669.55 | $197,141,688.36 | $2.10 |
| 2026-01-04 | $719,486,817.72 | $82,375,782.68 | $2.11 |
| 2026-01-05 | $726,498,691.50 | $69,452,456.71 | $2.13 |
| 2026-01-06 | $738,389,179.86 | $93,811,877.09 | $2.16 |
| 2026-01-07 | $728,447,070.45 | $67,995,825.01 | $2.14 |
| 2026-01-08 | $695,517,753.26 | $43,101,856.54 | $2.04 |
| 2026-01-09 | $686,542,663.00 | $33,172,455.61 | $2.01 |
| 2026-01-10 | $689,137,404.81 | $21,428,343.36 | $2.02 |
| 2026-01-11 | $683,767,700.13 | $11,648,140.63 | $2.00 |
| 2026-01-12 | $786,039,468.24 | $69,338,830.62 | $2.30 |
| 2026-01-13 | $988,525,480.72 | $327,536,773.95 | $2.91 |
| 2026-01-14 | $1,378,369,727.97 | $685,091,031.45 | $3.95 |
| 2026-01-15 | $1,194,078,794.13 | $335,316,348.85 | $3.44 |
| 2026-01-16 | $885,684,163.60 | $144,195,706.12 | $2.53 |
| 2026-01-17 | $979,102,820.45 | $165,126,992.70 | $2.81 |
| 2026-01-18 | $895,604,528.01 | $110,599,873.50 | $2.57 |
| 2026-01-19 | $964,472,301.62 | $284,696,418.14 | $2.77 |
| 2026-01-20 | $868,038,482.28 | $107,374,084.69 | $2.48 |
| 2026-01-21 | $800,482,287.05 | $93,110,676.42 | $2.29 |
| 2026-01-22 | $819,319,531.30 | $107,066,158.10 | $2.34 |
| 2026-01-23 | $856,822,816.93 | $72,915,325.04 | $2.46 |
| 2026-01-24 | $815,118,476.10 | $58,184,439.42 | $2.33 |
| 2026-01-25 | $841,634,598.88 | $72,347,254.40 | $2.41 |
| 2026-01-26 | $747,499,994.33 | $54,823,273.89 | $2.14 |
| 2026-01-27 | $752,097,224.16 | $62,569,629.89 | $2.15 |
| 2026-01-28 | $772,501,176.95 | $69,379,401.80 | $2.21 |
| 2026-01-29 | $731,497,409.23 | $66,542,434.47 | $2.09 |
| 2026-01-30 | $666,629,135.43 | $105,923,038.43 | $1.91 |
| 2026-01-31 | $623,259,752.36 | $117,614,405.77 | $1.79 |
| 2026-02-01 | $520,430,401.88 | $81,356,547.00 | $1.49 |
| 2026-02-02 | $517,234,648.72 | $108,093,548.88 | $1.48 |
| 2026-02-03 | $523,791,556.21 | $119,717,016.31 | $1.50 |
| 2026-02-04 | $498,934,173.67 | $132,619,300.33 | $1.42 |
| 2026-02-05 | $465,726,711.28 | $71,416,674.19 | $1.33 |
| 2026-02-06 | $411,389,921.01 | $112,172,913.66 | $1.18 |
| 2026-02-07 | $483,530,132.04 | $96,053,752.71 | $1.37 |
| 2026-02-08 | $453,142,822.43 | $48,024,928.60 | $1.30 |
| 2026-02-09 | $445,105,149.18 | $36,973,608.02 | $1.27 |
| 2026-02-10 | $430,802,703.96 | $32,263,601.13 | $1.23 |
| 2026-02-11 | $407,581,324.19 | $39,221,489.57 | $1.16 |
| 2026-02-12 | $397,708,483.25 | $45,704,729.59 | $1.14 |
| 2026-02-13 | $392,455,524.18 | $43,477,507.90 | $1.12 |
| 2026-02-14 | $409,470,122.35 | $57,647,854.83 | $1.17 |
| 2026-02-15 | $423,003,870.25 | $42,218,417.94 | $1.21 |
| 2026-02-16 | $395,578,239.56 | $53,613,550.76 | $1.13 |
| 2026-02-17 | $411,239,650.21 | $78,496,422.08 | $1.18 |
| 2026-02-18 | $405,147,937.43 | $37,220,137.03 | $1.16 |
| 2026-02-19 | $387,761,043.29 | $29,187,745.53 | $1.11 |
| 2026-02-20 | $390,846,705.81 | $33,352,107.16 | $1.12 |
| 2026-02-21 | $393,616,770.86 | $33,213,258.96 | $1.12 |
| 2026-02-22 | $384,507,645.65 | $23,911,959.04 | $1.10 |
| 2026-02-23 | $374,720,871.06 | $25,335,852.57 | $1.07 |
| 2026-02-24 | $357,132,088.96 | $32,900,187.22 | $1.02 |
| 2026-02-25 | $360,288,066.27 | $23,396,380.07 | $1.03 |
| 2026-02-26 | $368,491,667.24 | $57,869,761.93 | $1.05 |
| 2026-02-27 | $351,120,227.50 | $36,045,160.03 | $1.00 |
| 2026-02-28 | $331,793,750.94 | $28,338,008.70 | $0.95 |
| 2026-03-01 | $327,165,101.76 | $24,764,768.14 | $0.93 |
| 2026-03-02 | $309,370,292.90 | $32,712,577.81 | $0.88 |
| 2026-03-03 | $298,141,639.99 | $49,101,287.00 | $0.85 |
| 2026-03-04 | $296,973,159.55 | $51,166,656.00 | $0.84 |
| 2026-03-05 | $302,003,441.20 | $55,638,020.24 | $0.86 |
| 2026-03-06 | $299,380,661.20 | $73,884,094.44 | $0.85 |
| 2026-03-07 | $295,590,953.51 | $58,739,447.61 | $0.84 |
| 2026-03-08 | $286,913,633.52 | $39,995,827.25 | $0.82 |
| 2026-03-09 | $273,841,017.86 | $41,966,695.72 | $0.78 |
| 2026-03-10 | $275,134,306.47 | $48,473,553.04 | $0.78 |
| 2026-03-11 | $280,260,409.32 | $43,589,194.61 | $0.80 |
| 2026-03-12 | $272,871,004.44 | $33,742,207.14 | $0.78 |
| 2026-03-13 | $278,735,056.80 | $30,483,778.55 | $0.79 |
| 2026-03-14 | $279,058,629.49 | $31,300,418.38 | $0.79 |
| 2026-03-15 | $276,210,882.96 | $47,612,533.52 | $0.79 |
| 2026-03-16 | $277,292,630.11 | $24,134,408.94 | $0.79 |
| 2026-03-17 | $287,439,400.33 | $43,820,717.05 | $0.82 |
| 2026-03-18 | $282,632,672.18 | $39,825,265.49 | $0.80 |
| 2026-03-19 | $288,911,136.61 | $93,707,185.13 | $0.82 |
| 2026-03-20 | $273,716,806.47 | $51,643,503.41 | $0.78 |
| 2026-03-21 | $265,402,818.82 | $39,204,850.44 | $0.75 |
| 2026-03-22 | $258,917,204.17 | $27,283,860.02 | $0.74 |
| 2026-03-23 | $232,430,723.47 | $44,366,819.88 | $0.66 |
| 2026-03-24 | $234,477,433.83 | $50,093,841.86 | $0.67 |
| 2026-03-25 | $228,686,538.03 | $34,229,506.12 | $0.65 |
| 2026-03-26 | $232,428,996.83 | $30,496,398.65 | $0.66 |
| 2026-03-27 | $214,081,436.63 | $35,472,027.30 | $0.61 |
| 2026-03-28 | $197,472,754.01 | $37,106,917.37 | $0.56 |
| 2026-03-29 | $193,621,228.08 | $22,728,982.77 | $0.55 |
| 2026-03-30 | $183,368,605.43 | $27,934,469.94 | $0.52 |
| 2026-03-31 | $180,826,074.39 | $30,839,850.58 | $0.51 |
| 2026-04-01 | $178,484,811.21 | $29,541,165.12 | $0.51 |
| 2026-04-02 | $179,006,784.34 | $49,756,243.24 | $0.51 |
| 2026-04-03 | $174,923,808.71 | $37,312,284.21 | $0.50 |
| 2026-04-04 | $174,864,736.94 | $28,863,196.49 | $0.50 |
| 2026-04-05 | $178,164,879.79 | $27,971,626.08 | $0.51 |
| 2026-04-06 | $174,608,355.54 | $22,296,552.47 | $0.50 |
| 2026-04-07 | $185,250,989.24 | $42,034,902.76 | $0.53 |
| 2026-04-08 | $187,422,673.54 | $41,498,174.72 | $0.53 |
| 2026-04-09 | $176,147,740.32 | $26,409,588.48 | $0.50 |
| 2026-04-10 | $178,512,477.09 | $32,159,490.74 | $0.51 |
| 2026-04-11 | $180,284,737.20 | $30,356,410.13 | $0.51 |
| 2026-04-12 | $180,146,786.69 | $26,175,776.81 | $0.51 |
| 2026-04-13 | $171,516,310.11 | $37,772,914.10 | $0.49 |
| 2026-04-14 | $178,522,356.20 | $47,244,600.08 | $0.51 |
| 2026-04-15 | $176,770,200.41 | $32,688,733.25 | $0.50 |
| 2026-04-16 | $178,779,884.30 | $23,375,761.46 | $0.51 |
| 2026-04-17 | $206,715,269.50 | $89,450,203.81 | $0.58 |
| 2026-04-18 | $217,842,877.89 | $206,026,231.57 | $0.62 |
| 2026-04-19 | $192,604,905.90 | $51,478,062.16 | $0.55 |
| 2026-04-20 | $176,926,386.00 | $45,699,935.44 | $0.50 |
| 2026-04-21 | $180,256,200.56 | $35,210,072.19 | $0.51 |
| 2026-04-22 | $183,428,421.17 | $62,861,950.41 | $0.52 |
| 2026-04-23 | $191,124,858.10 | $54,448,316.42 | $0.54 |
| 2026-04-24 | $184,691,188.86 | $40,088,867.09 | $0.52 |
| 2026-04-24 | $184,992,011.42 | $36,618,764.77 | $0.52 |
Compare live prices of Story on top exchanges.
| # | Exchange | Pair | Price | Volume(24h) | Trust Score |
|---|---|---|---|---|---|
| IP/USDT | $0.509 | $4,787,635 | |||
| IP/USDT | $0.510 | $3,090,009 | |||
| IP/USDT | $0.510 | $262,652 | |||
| IP/USDT | $0.510 | $456,609 | |||
| IP/USDT | $0.509 | $450,103 | |||
| IP/USDT | $0.508 | $273,146 | |||
| IP/KRW | $0.513 | $5,410,592 | |||
| IP/USDT | $0.510 | $410,282 | |||
| IP/USD | $0.509 | $576,046 | |||
| IP/USD | $0.508 | $56,417 | |||
| IP/USDT | $0.509 | $6,315,455 | |||
| IP/USDT | $0.509 | $82,386 | |||
| IP/USDT | $0.510 | $3,059,482 | |||
| IP/KRW | $0.513 | $1,600,000 | |||
| IP/USDT | $0.509 | $228,718 | |||
| IP/USDT | $0.509 | $42,336 | |||
| IP/USDT | $0.510 | $20,692 | |||
| IP/USDT | $0.508 | $114,893 | |||
| IP/EUR | $0.508 | $65,923 | |||
| IP/USDT | $0.509 | $1,488,028 | |||
| IP/USDT | $0.510 | $816,915 | |||
| IP/USDT | $0.509 | $54,538 | |||
| IP/USDT | $0.509 | $261,441 | |||
| IP/USDT | $0.509 | $53,464 | |||
| IP/USDC | $0.510 | $54,814 | |||
| IP/USD | $0.508 | $3,367 | |||
| IP/USDT | $0.510 | $85,045 | |||
| IP/USDT | $0.512 | $1,767,666 | |||
| IP/USDT | $0.508 | $16,439 | |||
| IP/USDT | $0.508 | $243,064 | |||
| IP/BTC | $0.510 | $21,325 | |||
| IP/USDT | $0.509 | $103,971 | |||
| IP/EUR | $0.507 | $1,398 | |||
| IP/IDR | $0.509 | $30,811 | |||
| IP/ETH | $0.511 | $12,560 | |||
| IP/USDT | $0.507 | $991,553 | |||
| IP/USDT | $0.509 | $3,570 | |||
| IP/USDT | $0.509 | $19,453 | |||
| IP/USDT | $0.509 | $10,686 | |||
| IP/KRW | $0.511 | $14,204 | |||
| IP/USD | $0.510 | $42 | |||
| IP/USDT | $0.510 | $18 | |||
| IP/USDC | $0.511 | $19 | |||
| IP/USD | $0.511 | $7 | |||
| IP/USDT | $0.506 | $21 | |||
| IP/INR | $0.522 | $6,644 | |||
| IP/TRY | $0.517 | $83 | |||
| IP/USDC | $0.517 | $40 | |||
| IP/EUR | $0.519 | $25 | |||
| IP/BRL | $0.519 | $170 | |||
| IP/INR | $0.526 | $2,970 | |||
| IP/BTC | $0.521 | $11 | |||
| IP/USDT | $0.474 | $7 |
Story is a purpose-built layer 1 blockchain designed specifically to onramp intellectual property (IP) to the blockchain and make it programmable.Story tokenizes any type of IP; whether that’s an idea, an image, a real world asset, a song, an AI model, an NFT or anything in-between. By embedding usage terms, attribution, and royalty agreements directly into the blockchain, Story provides a transparent, decentralized solution for IP management. This enables IP holders to protect their work, collaborate on IP seamlessly, and unlock revenue opportunities in an AI-powered economy.
BTC cloud mining gains momentum in 2026 as AJC Mining expands access to remote mining contracts. As the cryptocurrency market continues to develop in 2026, institutionalization, compliance, and diversification of trading tools are driving increased industry attention. Leading platforms such…...
Read More
Core Scientific plans a 1.5GW AI data center in Texas, repurposing 300MW of Bitcoin mining capacity for high-density computing....
Read More
The crypto market fell 1.3% to $2.64 trillion on Tuesday as concerns over stalled U.S.-Iran peace negotiations and rising oil prices eroded investor appetite for risk assets. Bitcoin (BTC) price crashed 2.2% from Monday’s high of $78,225 to $76,480 earlier…...
Read More
ApeCoin APE$0.172 21.95%
Provenance Blockchain HASH$0.0124 17.1%
Humanity H$0.156 14.77%
Siren SIREN$0.699 11.66%
Terra Luna Classic LUNC$0.00006673 11.62%
Bitcoin BTC$76,610.00 -1.6%
Ethereum ETH$2,286.52 -1.5%
Tether USDT$1.000 -0.02%
XRP XRP$1.39 -2%
BNB BNB$623.19 -0.77%
ETHGas GWEI $0.0947 -16.47%
Onyxcoin XCN $0.005805 -13.06%
SkyAI SKYAI $0.156 -10.44%
Grass GRASS $0.339 -8.99%
Monad MON $0.0293 -7.75%
Loading...
Visitor StatsAll Rights Reserved by Whale Trigger
Data provided by CoinGecko
Supported by 
LogicDir
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
