Story IP #92
$3.47 2.82% (1d)
Market Overview
Story current market price is $3.47 with a 24 hour trading volume of $9.52M. The total available supply of Story is 1.01B IP. It has secured Rank 92 in the cryptocurrency market with a marketcap of $1.01B. The IP price is 0.87% down in the last one hour.
The high price of the Story is $3.61 and low price is $3.48 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Story Rank
92
Story Price
$3.47
Market Cap
$1.01B 2.69%
Fully Diluted Valuation
$3.50B
Trading Volume(24h)
$9.52M
Circulating Supply
289.95M IP
Total Supply
1.01B IP
Max Supply
(Not Available)
High(24h)
$3.61
Low(24h)
$3.48
All-time High
$7.31 52.19%
27 Feb 2025
All-time Low
$1.00 249.55%
14 Feb 2025
Cryptocurrency Story Calculator
Want to convert more cryptocurrencies?
Story Price Chart
1h
0.87%
24h
2.82%
7d
14.3%
14d
15.72%
30d
29.71%
60d
14.66%
200d
0%
1y
0%
Story Historical Data
Historical data of Story past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-02-13 | $474,565,046.54 | $280,175,664.25 | $1.90 |
| 2025-02-14 | $474,565,046.54 | $280,175,664.25 | $1.90 |
| 2025-02-15 | $470,729,806.22 | $188,943,935.32 | $1.88 |
| 2025-02-16 | $372,700,165.50 | $151,187,271.18 | $1.49 |
| 2025-02-17 | $441,456,313.99 | $296,963,172.93 | $1.76 |
| 2025-02-18 | $484,830,334.18 | $225,285,456.61 | $1.94 |
| 2025-02-19 | $492,041,577.26 | $175,864,950.18 | $1.97 |
| 2025-02-20 | $711,598,092.53 | $357,106,422.06 | $2.81 |
| 2025-02-21 | $1,467,330,268.52 | $1,343,488,526.44 | $5.83 |
| 2025-02-22 | $1,162,002,539.10 | $899,308,784.94 | $4.63 |
| 2025-02-23 | $1,145,907,316.61 | $487,766,144.99 | $4.53 |
| 2025-02-24 | $1,007,314,910.33 | $359,352,669.35 | $4.01 |
| 2025-02-25 | $1,126,016,284.31 | $536,399,084.00 | $4.51 |
| 2025-02-26 | $1,416,822,262.27 | $1,305,867,983.18 | $5.68 |
| 2025-02-27 | $1,780,572,455.79 | $2,183,909,506.40 | $7.10 |
| 2025-02-28 | $1,406,602,723.07 | $498,957,582.12 | $5.66 |
| 2025-03-01 | $1,374,067,888.60 | $312,895,929.95 | $5.50 |
| 2025-03-02 | $1,344,865,388.82 | $195,275,726.13 | $5.19 |
| 2025-03-03 | $1,608,163,667.18 | $403,119,599.08 | $6.18 |
| 2025-03-04 | $1,376,380,302.91 | $279,981,324.10 | $5.50 |
| 2025-03-05 | $1,389,721,544.70 | $233,032,509.12 | $5.55 |
| 2025-03-06 | $1,350,902,077.27 | $182,470,261.91 | $5.40 |
| 2025-03-07 | $1,289,040,957.62 | $149,276,155.90 | $5.15 |
| 2025-03-08 | $1,141,458,886.55 | $139,077,970.93 | $4.57 |
| 2025-03-09 | $1,184,337,716.09 | $100,033,850.21 | $4.73 |
| 2025-03-10 | $1,239,164,373.05 | $107,505,231.95 | $4.95 |
| 2025-03-11 | $1,298,445,008.96 | $141,579,286.53 | $5.18 |
| 2025-03-12 | $1,365,911,167.00 | $143,985,135.05 | $5.46 |
| 2025-03-13 | $1,587,795,728.06 | $202,547,857.30 | $6.34 |
| 2025-03-14 | $1,478,300,781.45 | $111,285,037.51 | $5.75 |
| 2025-03-15 | $1,517,459,485.16 | $135,451,540.88 | $5.91 |
| 2025-03-16 | $1,463,282,272.20 | $64,318,324.10 | $5.68 |
| 2025-03-17 | $1,404,962,875.11 | $65,827,980.16 | $5.46 |
| 2025-03-18 | $1,437,301,491.69 | $68,984,607.08 | $5.59 |
| 2025-03-19 | $1,373,890,081.85 | $77,482,294.45 | $5.33 |
| 2025-03-20 | $1,414,859,832.38 | $61,019,217.98 | $5.48 |
| 2025-03-21 | $1,421,252,122.59 | $56,193,799.64 | $5.51 |
| 2025-03-22 | $1,461,823,252.21 | $61,966,063.36 | $5.66 |
| 2025-03-23 | $1,503,984,665.11 | $79,048,770.46 | $5.83 |
| 2025-03-24 | $1,435,348,500.67 | $57,502,321.32 | $5.56 |
| 2025-03-25 | $1,544,740,589.45 | $118,293,771.72 | $5.98 |
| 2025-03-26 | $1,590,233,871.84 | $145,100,097.43 | $6.14 |
| 2025-03-27 | $1,479,780,385.50 | $74,787,004.72 | $5.73 |
| 2025-03-28 | $1,446,347,950.76 | $56,158,763.75 | $5.59 |
| 2025-03-29 | $1,432,219,545.14 | $101,516,257.00 | $5.54 |
| 2025-03-30 | $1,360,616,552.27 | $36,877,153.27 | $5.26 |
| 2025-03-31 | $1,379,182,983.77 | $39,673,169.55 | $5.31 |
| 2025-04-01 | $1,239,979,131.21 | $126,259,216.28 | $4.79 |
| 2025-04-02 | $1,184,233,155.00 | $79,753,754.95 | $4.57 |
| 2025-04-03 | $1,124,032,138.43 | $135,338,825.56 | $4.34 |
| 2025-04-04 | $1,100,907,059.69 | $51,027,862.65 | $4.25 |
| 2025-04-05 | $1,061,956,636.17 | $52,535,031.77 | $4.10 |
| 2025-04-06 | $1,107,789,421.13 | $42,781,785.12 | $4.28 |
| 2025-04-07 | $1,040,097,182.43 | $50,213,164.42 | $4.01 |
| 2025-04-08 | $1,071,838,491.83 | $100,469,793.95 | $4.09 |
| 2025-04-09 | $1,060,362,400.90 | $95,354,121.94 | $4.10 |
| 2025-04-10 | $1,185,902,943.61 | $111,392,018.91 | $4.57 |
| 2025-04-11 | $1,073,265,432.84 | $66,942,990.60 | $4.13 |
| 2025-04-12 | $1,033,888,009.98 | $65,233,895.55 | $3.98 |
| 2025-04-13 | $1,084,447,507.12 | $50,412,115.43 | $4.17 |
| 2025-04-14 | $1,055,172,682.79 | $43,798,922.71 | $3.97 |
| 2025-04-15 | $1,027,180,904.78 | $138,954,706.38 | $3.83 |
| 2025-04-16 | $1,095,636,758.55 | $93,683,330.04 | $4.08 |
| 2025-04-17 | $1,061,538,431.11 | $61,852,226.58 | $3.95 |
| 2025-04-18 | $1,048,534,515.94 | $43,345,316.17 | $3.91 |
| 2025-04-19 | $1,032,709,654.83 | $32,459,247.30 | $3.84 |
| 2025-04-20 | $1,042,781,862.49 | $28,217,907.88 | $3.88 |
| 2025-04-21 | $1,001,002,825.97 | $32,326,143.61 | $3.72 |
| 2025-04-22 | $968,274,771.50 | $51,181,311.43 | $3.60 |
| 2025-04-23 | $957,273,267.46 | $45,949,088.56 | $3.56 |
| 2025-04-24 | $1,011,625,545.21 | $61,902,960.18 | $3.76 |
| 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 |
| 2025-06-09 | $1,135,521,288.95 | $46,065,455.02 | $4.02 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
Solana 
USDC 
Dogecoin 
TRON 
Lido Staked Ether 
