Story current market price is $5.07 with a 24 hour trading volume of $35.22M. The total available supply of Story is 1.01B IP. It has secured Rank 85 in the cryptocurrency market with a marketcap of $1.49B. The IP price is 1.91% up in the last one hour.
The high price of the Story is $5.08 and low price is $4.73 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.
85
$5.07
$1.49B 0.84%
$5.11B
$35.22M
294.56M IP
1.01B IP
(Not Available)
$5.08
$4.73
$7.31 30.66%
26 Feb 2025
$1.00 407%
14 Feb 2025
Want to convert more cryptocurrencies?
1.91%
0.75%
12.15%
63.06%
57.97%
18.31%
0%
0%
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 |
2025-06-10 | $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 |
2025-06-27 | $843,283,443.52 | $20,735,719.12 | $2.95 |
Compare live prices of Story on top exchanges.
# | Exchange | Pair | Price | Volume(24h) | Trust Score |
---|---|---|---|---|---|
OKX | IP/USDT | $5.08 | $4,999,454 | ||
Gate | IP/USDT | $5.06 | $1,881,866 | ||
Coinbase Exchange | IP/USD | $5.05 | $1,466,162 | ||
Bithumb | IP/KRW | $5.02 | $3,207,408 | ||
Bitget | IP/USDT | $5.07 | $5,249,592 | ||
Bybit | IP/USDT | $5.08 | $2,344,333 | ||
LBank | IP/USDT | $5.06 | $2,084,037 | ||
HTX | IP/USDT | $5.06 | $4,119,834 | ||
BitKan | IP/USDT | $5.05 | $235,018 | ||
BitMart | IP/USDT | $5.06 | $3,841,003 | ||
Ourbit | IP/USDT | $5.06 | $290,166 | ||
MEXC | IP/USDT | $5.05 | $668,374 | ||
KuCoin | IP/USDT | $5.06 | $420,155 | ||
Hotcoin | IP/USDT | $5.06 | $425,751 | ||
XT.COM | IP/USDT | $5.08 | $571,498 | ||
Bitvavo | IP/EUR | $5.05 | $206,956 | ||
Tapbit | IP/USDT | $5.05 | $274,457 | ||
Phemex | IP/USDT | $5.05 | $47,606 | ||
CoinW | IP/USDT | $5.06 | $118,199 | ||
Bitrue | IP/USDT | $5.06 | $145,734 | ||
Coinone | IP/KRW | $5.07 | $68,401 | ||
CoinEx | IP/USDT | $5.08 | $10,700 | ||
BloFin | IP/USDT | $5.05 | $166,644 | ||
BingX | IP/USDT | $5.07 | $132,488 | ||
Crypto.com Exchange | IP/USD | $5.07 | $63,272 | ||
DigiFinex | IP/USDT | $5.07 | $2,029,095 | ||
CEX.IO | IP/USDT | $5.07 | $16 | ||
WEEX | IP/USDT | $5.07 | $4,925 | ||
Kraken | IP/USD | $5.05 | $45,592 | ||
CEX.IO | IP/USD | $5.08 | $31 | ||
OKX | IP/USD | $5.10 | $1,615 | ||
Koinpark | IP/INR | $5.12 | $27,286 | ||
Kraken | IP/EUR | $5.24 | $903 | ||
CoinDCX | IP/INR | $4.77 | $876 | ||
NovaDAX | IP/BRL | $4.69 | $46 |
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.
The White House's crypto policy report is set to drop on July 30, and it could either ignite a new era of U.S. blockchain dominance or deepen the industry’s regulatory quagmire. ...
Read MoreQuid Miner launches mobile cloud mining app, making passive crypto income as simple as everyday banking. #pressrelease...
Read MoreMultiBank.io is building a RWA platform with the goal to bring $10B in real estate on chain. ...
Read More