Story - Elada Story hinna ja turupiiranguga

Story Crypto Coin Rank 72

348,495,835 IP

24h turumaht

3,963 BTC

1 H

2.02 %

24 H

-32.23 %

7 d

31.49 %

Täna Story USA dollarites on praegu hind 2.65 USD, ja kui see on muudetud Bitcoin on 0.00002732 BTC. Kogusumma 348,495,835 IP praegu ringlusse turul. Story hinnad muutuvad praegu -32.23 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 3.844 M US dollars Story on kaubeldatud Krüptovahetused. Hangi Story's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Story

Sümbol

Algoritm

N/A

BTC Hind

0.00002732 BTC

BTC Turg

9,523 BTC

BTC 24h Vol

3,963 BTC

Kokku hangitud münte

348,495,835 IP

2.02 %

24h

-32.23 %

31.49 %

N/A

Veebisait

N/A

IP Tabelid

IP Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
2025-03-31	$5.29	$4.79	$5.29	$4.60
2025-04-01	$4.79	$4.55	$4.87	$4.54
2025-04-02	$4.55	$4.33	$4.74	$4.11
2025-04-03	$4.33	$4.24	$4.51	$4.08
2025-04-04	$4.24	$4.10	$4.32	$3.94
2025-04-05	$4.10	$4.10	$4.11	$4.09
2025-04-06	$4.26	$4.01	$4.35	$3.86
2025-04-07	$4.01	$4.08	$4.49	$3.82
2025-04-08	$4.08	$4.10	$4.32	$3.92
2025-04-09	$4.10	$4.56	$4.68	$3.88
2025-04-10	$4.56	$4.13	$4.57	$4.02
2025-04-11	$4.13	$3.97	$4.15	$3.95
2025-04-12	$3.97	$4.17	$4.32	$3.86
2025-04-13	$4.17	$3.95	$4.32	$3.87
2025-04-14	$3.95	$3.83	$4.18	$2.97
2025-04-15	$3.83	$3.81	$3.83	$3.79
2025-04-30	$4.02	$4.03	$4.14	$3.91
2025-05-01	$4.03	$4.03	$4.03	$4.03
2025-05-03	$4.02	$3.74	$4.02	$3.74
2025-05-04	$3.74	$3.83	$3.84	$3.60
2025-05-05	$3.83	$3.68	$3.89	$3.68
2025-05-06	$3.68	$3.65	$3.72	$3.44
2025-05-07	$3.65	$3.85	$3.89	$3.64
2025-05-08	$3.85	$3.86	$3.86	$3.85
2025-05-09	$4.25	$4.49	$5.30	$4.22
2025-05-10	$4.49	$4.85	$5.01	$4.34
2025-05-11	$4.85	$4.63	$5.29	$4.59
2025-05-12	$4.63	$4.82	$4.93	$4.34
2025-05-13	$4.82	$4.84	$4.90	$4.46
2025-05-14	$4.84	$4.68	$5.01	$4.65
2025-05-15	$4.68	$4.79	$5.01	$4.34
2025-05-16	$4.79	$4.77	$5.09	$4.70
2025-05-17	$4.77	$4.76	$4.77	$4.75
2025-05-31	$3.78	$4.20	$4.26	$3.70
2025-06-01	$4.20	$4.19	$4.20	$4.18
2025-06-02	$4.13	$4.20	$4.20	$4.07
2025-06-03	$4.20	$4.20	$4.26	$4.18
2025-06-04	$4.20	$4.04	$4.24	$4.02
2025-06-05	$4.04	$3.90	$4.11	$3.81
2025-06-06	$3.90	$3.90	$3.90	$3.89
2025-06-07	$3.99	$4.01	$4.09	$3.97
2025-06-08	$4.01	$4.04	$4.08	$3.98
2025-06-09	$4.04	$4.03	$4.04	$4.03
2025-06-10	$4.18	$4.17	$4.20	$4.07
2025-06-11	$4.17	$4.00	$4.17	$3.96
2025-06-12	$4.00	$3.79	$4.02	$3.73
2025-06-13	$3.79	$3.61	$3.79	$3.46
2025-06-14	$3.61	$3.58	$3.68	$3.56
2025-06-15	$3.58	$3.57	$3.60	$3.47
2025-06-16	$3.57	$3.46	$3.65	$3.45
2025-06-17	$3.46	$3.36	$3.53	$3.29
2025-06-18	$3.36	$3.36	$3.36	$3.36
2025-06-19	$2.81	$3.10	$3.19	$2.44
2025-06-20	$3.10	$3.12	$3.14	$3.05
2025-06-21	$2.66	$2.71	$2.77	$2.57
2025-06-22	$2.71	$2.74	$2.82	$2.56
2025-06-23	$2.74	$3.24	$3.32	$2.74
2025-06-24	$3.24	$3.22	$3.25	$3.22
2025-07-01	$2.96	$2.84	$2.98	$2.79
2025-07-02	$2.84	$2.97	$3.01	$2.82
2025-07-03	$2.97	$2.92	$3.00	$2.90
2025-07-04	$2.92	$2.91	$2.95	$2.84
2025-07-05	$2.91	$2.88	$2.96	$2.83
2025-07-06	$2.88	$3.12	$3.14	$2.87
2025-07-07	$3.12	$3.19	$3.35	$3.04
2025-07-08	$3.19	$3.03	$3.19	$3.02
2025-07-09	$3.03	$3.09	$3.12	$2.98
2025-07-10	$3.09	$3.50	$3.59	$3.09
2025-07-11	$3.50	$4.60	$4.77	$3.39
2025-07-12	$4.60	$4.35	$4.96	$4.15
2025-07-13	$4.35	$4.19	$4.52	$4.12
2025-07-14	$4.19	$4.38	$4.94	$4.16
2025-07-15	$4.38	$4.50	$4.51	$4.19
2025-07-16	$4.50	$4.34	$4.67	$4.33
2025-07-17	$4.34	$4.33	$4.34	$4.32
2025-07-31	$5.92	$6.03	$6.57	$5.89
2025-08-01	$6.03	$5.87	$6.16	$5.75
2025-08-02	$5.87	$5.87	$6.00	$5.63
2025-08-03	$5.87	$6.11	$6.25	$5.78
2025-08-04	$6.11	$6.17	$6.29	$5.84
2025-08-05	$6.17	$6.09	$6.23	$5.94
2025-08-06	$6.09	$5.90	$6.11	$5.57
2025-08-07	$5.90	$6.23	$6.27	$5.85
2025-08-08	$6.23	$6.56	$7.23	$6.22
2025-08-09	$6.56	$6.57	$6.64	$6.39
2025-08-10	$6.57	$6.88	$7.14	$6.47
2025-08-11	$6.88	$6.88	$6.89	$6.87
2025-08-12	$6.15	$5.84	$6.25	$5.53
2025-08-13	$5.84	$5.94	$6.07	$5.55
2025-08-14	$5.94	$5.94	$5.94	$5.92
2025-08-15	$5.49	$5.61	$5.72	$5.43
2025-08-16	$5.61	$5.75	$5.86	$5.60
2025-08-17	$5.75	$5.73	$5.75	$5.73
2025-08-31	$7.86	$7.96	$8.76	$7.48
2025-09-01	$7.96	$7.58	$8.05	$7.51
2025-09-02	$7.58	$7.77	$7.94	$7.49
2025-09-03	$7.77	$7.74	$7.77	$7.74
2025-09-04	$8.10	$7.87	$8.57	$7.84
2025-09-05	$7.87	$7.91	$7.92	$7.86
2025-09-07	$8.03	$8.80	$8.89	$7.98
2025-09-08	$8.80	$8.60	$8.93	$8.43
2025-09-09	$8.60	$10.47	$11.84	$8.51
2025-09-10	$10.47	$10.45	$10.63	$10.42
2025-09-11	$10.39	$9.61	$10.58	$9.46
2025-09-12	$9.61	$9.61	$9.63	$9.60
2025-09-14	$9.92	$9.76	$9.97	$9.56
2025-09-15	$9.76	$9.78	$9.79	$9.76
2025-09-23	$13.59	$11.88	$14.33	$11.38
2025-09-24	$11.88	$11.99	$12.07	$11.88
2025-09-30	$8.73	$8.93	$9.30	$8.42
2025-10-01	$8.93	$8.97	$9.01	$8.93
2025-10-04	$10.10	$9.63	$10.40	$9.45
2025-10-05	$9.63	$9.63	$9.63	$9.62
2025-10-17	$5.60	$5.56	$6.02	$5.25
2025-10-18	$5.56	$5.51	$5.68	$5.41
2025-10-19	$5.51	$5.51	$5.52	$5.50
2025-10-20	$5.44	$5.53	$5.92	$5.29
2025-10-21	$5.53	$5.39	$5.76	$5.25
2025-10-22	$5.39	$5.17	$5.51	$5.05
2025-10-23	$5.17	$5.15	$5.17	$5.14
2025-10-24	$5.13	$5.43	$5.48	$5.09
2025-10-25	$5.43	$5.40	$5.44	$5.40
2025-10-29	$5.02	$4.82	$5.05	$4.66
2025-10-30	$4.82	$4.85	$4.86	$4.82
2025-11-01	$4.39	$4.49	$4.69	$4.33
2025-11-02	$4.49	$4.47	$4.50	$4.47
2025-11-03	$4.33	$3.99	$4.34	$3.83
2025-11-04	$3.99	$3.69	$4.03	$3.48
2025-11-05	$3.69	$3.52	$4.03	$3.42
2025-11-06	$3.52	$3.36	$3.52	$3.27
2025-11-07	$3.36	$3.94	$3.96	$3.31
2025-11-08	$3.94	$3.85	$4.09	$3.77
2025-11-09	$3.85	$3.86	$3.86	$3.85
2025-11-12	$3.54	$3.74	$4.32	$3.53
2025-11-13	$3.74	$3.75	$3.75	$3.72
2025-11-15	$3.01	$3.15	$3.29	$2.94
2025-11-16	$3.15	$2.95	$3.15	$2.88
2025-11-17	$2.96	$2.94	$2.96	$2.94
2025-11-18	$2.76	$2.85	$2.88	$2.66
2025-11-19	$2.85	$2.84	$2.85	$2.84
2025-11-20	$2.76	$2.51	$2.86	$2.48
2025-11-21	$2.51	$2.38	$2.57	$2.21
2025-11-22	$2.38	$2.28	$2.39	$2.22
2025-11-23	$2.28	$2.29	$2.30	$2.28
2025-12-06	$2.20	$2.21	$2.25	$2.16
2025-12-07	$2.21	$2.21	$2.21	$2.21
2025-12-12	$2.02	$1.88	$2.04	$1.82
2025-12-13	$1.88	$1.88	$1.89	$1.88
2025-12-16	$1.71	$1.70	$1.74	$1.66
2025-12-17	$1.70	$1.69	$1.70	$1.69
2025-12-18	$1.63	$1.58	$1.77	$1.51
2025-12-19	$1.58	$1.59	$1.59	$1.58
2025-12-20	$1.67	$1.63	$1.68	$1.61
2025-12-21	$1.63	$1.63	$1.64	$1.63
2025-12-23	$1.52	$1.48	$1.52	$1.43
2025-12-24	$1.48	$1.48	$1.48	$1.48
2025-12-27	$1.45	$1.57	$1.58	$1.45
2025-12-28	$1.57	$1.54	$1.70	$1.50
2025-12-29	$1.54	$1.53	$1.54	$1.53
2026-01-04	$2.11	$2.13	$2.25	$2.07
2026-01-05	$2.13	$2.16	$2.35	$2.07
2026-01-06	$2.16	$2.13	$2.18	$1.99
2026-01-07	$2.13	$2.21	$2.21	$2.13
2026-01-08	$2.03	$2.01	$2.06	$1.86
2026-01-09	$2.01	$2.01	$2.04	$1.96
2026-01-10	$2.01	$2.01	$2.02	$2.00
2026-01-11	$2.00	$2.28	$2.34	$1.97
2026-01-12	$2.28	$2.90	$3.06	$2.27
2026-01-13	$2.90	$3.94	$4.21	$2.67
2026-01-14	$3.94	$3.96	$4.01	$3.93