Story
IP
Rank #99
$3.69
Updated 6 days ago
Market Cap
$1.20B
24h Volume
$53.22M
Avg Volume (30d)
$44.94M
24h High/Low
$4.02
$3.65
$3.65
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in USA
Artificial Intelligence (AI)
Story Ecosystem
IP
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.69 | $4.02 | $3.65 | $3.69 | $53.22M | $1.20B |
| Nov 10, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $44.05M | $1.22B |
| Nov 9, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $30.67M | $1.24B |
| Nov 8, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $51.21M | $1.26B |
| Nov 7, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $36.98M | $1.08B |
| Nov 6, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $66.21M | $1.14B |
| Nov 5, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $56.01M | $1.19B |
| Nov 4, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $60.26M | $1.29B |
| Nov 3, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $23.24M | $1.39B |
| Nov 2, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $33.77M | $1.44B |
| Nov 1, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $28.25M | $1.42B |
| Oct 31, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $39.74M | $1.42B |
| Oct 30, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $40.10M | $1.55B |
| Oct 29, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $35.87M | $1.62B |
| Oct 28, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $62.06M | $1.66B |
| Oct 27, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $29.19M | $1.76B |
| Oct 26, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $22.06M | $1.69B |
| Oct 25, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $45.46M | $1.75B |
| Oct 24, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $33.79M | $1.64B |
| Oct 23, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $45.81M | $1.66B |
| Oct 22, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $47.58M | $1.73B |
| Oct 21, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $52.82M | $1.78B |
| Oct 20, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $38.49M | $1.75B |
| Oct 19, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $40.45M | $1.77B |
| Oct 18, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $106.33M | $1.79B |