Report issue
Story Protocol IP
IP Price
Historical Data for Story Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 4.13 | $ 4.13 | $ 3.97 | $ 4.06 | $ 3.99 | -3.28% | $ 70,157,034 | +2.00% | $ 998,271,019 | -3.43% |
10 Apr | $ 4.57 | $ 4.57 | $ 4.02 | $ 4.32 | $ 4.13 | -9.50% | $ 68,783,342 | -40.5% | $ 1,033,707,912 | -9.53% |
9 Apr | $ 4.09 | $ 4.65 | $ 3.92 | $ 4.31 | $ 4.57 | +11.7% | $ 115,593,017 | +26% | $ 1,142,645,359 | +11.9% |
8 Apr | $ 4.09 | $ 4.30 | $ 3.94 | $ 4.10 | $ 4.09 | -0.17% | $ 91,738,032 | -6.42% | $ 1,021,380,197 | -0.18% |
7 Apr | $ 4.02 | $ 4.31 | $ 3.87 | $ 4.07 | $ 4.09 | +1.84% | $ 98,036,754 | +92.8% | $ 1,023,229,951 | +1.74% |
6 Apr | $ 4.28 | $ 4.33 | $ 3.89 | $ 4.13 | $ 4.02 | -5.96% | $ 50,847,744 | +14.8% | $ 1,005,745,401 | -5.90% |
5 Apr | $ 4.10 | $ 4.33 | $ 4.09 | $ 4.20 | $ 4.28 | +4.27% | $ 44,276,378 | -13.8% | $ 1,068,770,483 | +4.30% |
4 Apr | $ 4.25 | $ 4.30 | $ 3.98 | $ 4.16 | $ 4.10 | -3.61% | $ 51,372,802 | +0.56% | $ 1,024,659,789 | -3.64% |
3 Apr | $ 4.34 | $ 4.50 | $ 4.12 | $ 4.30 | $ 4.25 | -2.08% | $ 51,087,032 | -64.6% | $ 1,063,409,525 | -2.11% |
2 Apr | $ 4.57 | $ 4.62 | $ 4.12 | $ 4.41 | $ 4.35 | -4.85% | $ 144,219,639 | +73.7% | $ 1,086,278,007 | -4.92% |
1 Apr | $ 4.79 | $ 4.85 | $ 4.57 | $ 4.69 | $ 4.57 | -4.64% | $ 83,040,164 | -37.9% | $ 1,142,480,835 | -4.70% |
31 Mar | $ 5.32 | $ 5.32 | $ 4.74 | $ 5.04 | $ 4.80 | -9.79% | $ 133,720,091 | +211% | $ 1,198,788,201 | -9.87% |
30 Mar | $ 5.26 | $ 5.43 | $ 5.20 | $ 5.30 | $ 5.32 | +1.12% | $ 42,992,867 | +8.33% | $ 1,330,002,798 | +1.16% |
29 Mar | $ 5.54 | $ 5.54 | $ 5.20 | $ 5.39 | $ 5.26 | -5.06% | $ 39,685,743 | -65% | $ 1,314,700,635 | -5.10% |
28 Mar | $ 5.59 | $ 5.59 | $ 5.08 | $ 5.45 | $ 5.54 | -0.92% | $ 113,407,789 | +89.6% | $ 1,385,352,931 | -0.70% |
27 Mar | $ 5.73 | $ 5.85 | $ 5.58 | $ 5.68 | $ 5.58 | -2.61% | $ 59,818,441 | -24.4% | $ 1,395,121,900 | -2.53% |
26 Mar | $ 6.15 | $ 6.33 | $ 5.70 | $ 5.97 | $ 5.73 | -6.86% | $ 79,129,936 | -47.9% | $ 1,431,318,121 | -6.74% |
25 Mar | $ 5.98 | $ 6.45 | $ 5.94 | $ 6.13 | $ 6.14 | +2.61% | $ 151,975,382 | +22.2% | $ 1,534,834,239 | +3.02% |
24 Mar | $ 5.56 | $ 6.43 | $ 5.46 | $ 5.85 | $ 5.96 | +7.28% | $ 124,338,944 | +102.2% | $ 1,489,801,039 | +7.35% |
23 Mar | $ 5.83 | $ 5.95 | $ 5.46 | $ 5.70 | $ 5.55 | -4.74% | $ 61,495,345 | -26.6% | $ 1,387,858,784 | -4.87% |
22 Mar | $ 5.66 | $ 6.04 | $ 5.64 | $ 5.80 | $ 5.84 | +3.05% | $ 83,751,601 | +18.9% | $ 1,458,861,833 | +2.93% |
21 Mar | $ 5.51 | $ 5.88 | $ 5.48 | $ 5.63 | $ 5.67 | +2.98% | $ 70,468,319 | +21.3% | $ 1,417,373,861 | +3.00% |
20 Mar | $ 5.48 | $ 5.62 | $ 5.31 | $ 5.48 | $ 5.50 | +0.38% | $ 58,071,516 | -12.5% | $ 1,376,125,487 | +0.39% |
19 Mar | $ 5.33 | $ 5.62 | $ 5.29 | $ 5.43 | $ 5.48 | +2.79% | $ 66,366,686 | -19.8% | $ 1,370,731,635 | +2.79% |
18 Mar | $ 5.57 | $ 5.68 | $ 5.14 | $ 5.43 | $ 5.33 | -4.26% | $ 82,791,709 | +23.6% | $ 1,333,586,031 | -4.08% |
17 Mar | $ 5.47 | $ 5.58 | $ 5.33 | $ 5.48 | $ 5.56 | +1.70% | $ 66,997,655 | -0.35% | $ 1,390,380,062 | +1.90% |
16 Mar | $ 5.67 | $ 5.72 | $ 5.42 | $ 5.57 | $ 5.46 | -3.82% | $ 67,230,815 | +4.14% | $ 1,364,488,501 | -3.95% |
15 Mar | $ 5.90 | $ 5.94 | $ 5.68 | $ 5.80 | $ 5.68 | -3.66% | $ 64,559,551 | -53.7% | $ 1,420,602,825 | -3.63% |
14 Mar | $ 5.74 | $ 6.38 | $ 5.64 | $ 5.91 | $ 5.90 | +2.79% | $ 139,525,521 | +20.2% | $ 1,474,064,541 | +2.83% |
13 Mar | $ 6.33 | $ 6.33 | $ 5.59 | $ 6.00 | $ 5.73 | -9.39% | $ 116,036,028 | -49.1% | $ 1,433,539,099 | -9.91% |
12 Mar | $ 5.47 | $ 6.58 | $ 5.37 | $ 5.94 | $ 6.37 | +16.4% | $ 227,821,905 | +46.4% | $ 1,591,257,075 | +16.7% |
11 Mar | $ 5.20 | $ 5.60 | $ 5.04 | $ 5.32 | $ 5.45 | +4.84% | $ 155,664,548 | 0% | $ 1,363,377,836 | 0% |
1 - 32 from 32
Show rows
50