Story
IP
Rank #99
$2.33
Updated 25 days ago
Market Cap
$772.23M
24h Volume
$57.72M
Avg Volume (6m)
$88.03M
24h High/Low
$2.44
$2.19
$2.19
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.33 | $2.44 | $2.19 | $2.33 | $57.72M | $772.23M |
| Dec 2, 2025 | $2.27 | $2.44 | $2.15 | $2.33 | $55.20M | $750.17M |
| Dec 1, 2025 | $2.53 | $2.53 | $2.21 | $2.26 | $76.20M | $759.34M |
| Nov 30, 2025 | $2.51 | $2.69 | $2.41 | $2.62 | $40.00M | $827.24M |
| Nov 29, 2025 | $2.58 | $2.60 | $2.49 | $2.51 | $42.33M | $844.94M |
| Nov 28, 2025 | $2.59 | $2.68 | $2.53 | $2.60 | $45.78M | $854.54M |
| Nov 27, 2025 | $2.70 | $2.70 | $2.58 | $2.58 | $67.96M | $866.32M |
| Nov 26, 2025 | $2.99 | $3.03 | $2.62 | $2.73 | $132.86M | $920.33M |
| Nov 25, 2025 | $2.49 | $2.99 | $2.38 | $2.95 | $61.38M | $858.27M |
| Nov 24, 2025 | $2.46 | $2.54 | $2.28 | $2.49 | $71.65M | $799.97M |
| Nov 23, 2025 | $2.28 | $2.57 | $2.24 | $2.54 | $32.07M | $774.66M |
| Nov 22, 2025 | $2.38 | $2.38 | $2.22 | $2.32 | $33.65M | $757.79M |
| Nov 21, 2025 | $2.51 | $2.55 | $2.25 | $2.33 | $46.30M | $792.97M |
| Nov 20, 2025 | $2.76 | $2.83 | $2.50 | $2.57 | $47.94M | $897.15M |
| Nov 19, 2025 | $2.85 | $3.01 | $2.66 | $2.74 | $49.62M | $932.16M |
| Nov 18, 2025 | $2.75 | $2.86 | $2.69 | $2.86 | $50.05M | $913.99M |
| Nov 17, 2025 | $2.97 | $2.97 | $2.76 | $2.76 | $42.07M | $949.66M |
| Nov 16, 2025 | $3.15 | $3.15 | $2.90 | $2.92 | $40.38M | $1.00B |
| Nov 15, 2025 | $3.02 | $3.22 | $2.96 | $3.17 | $48.93M | $1.02B |
| Nov 14, 2025 | $3.53 | $3.53 | $3.07 | $3.07 | $77.00M | $1.08B |
| Nov 13, 2025 | $3.73 | $4.11 | $3.40 | $3.50 | $102.79M | $1.24B |
| Nov 12, 2025 | $3.55 | $4.16 | $3.55 | $3.81 | $54.30M | $1.23B |
| 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 |
| Oct 17, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $96.52M | $1.81B |
| Oct 16, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $84.12M | $1.96B |
| Oct 15, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $189.50M | $2.14B |
| Oct 14, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $222.78M | $2.21B |
| Oct 13, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $138.75M | $1.77B |
| Oct 12, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $339.14M | $1.68B |
| Oct 11, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $185.94M | $1.52B |
| Oct 10, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $63.96M | $2.76B |
| Oct 9, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $56.74M | $2.90B |
| Oct 8, 2025 | $9.38 | $9.38 | $9.38 | $9.38 | $68.18M | $2.94B |
| Oct 7, 2025 | $10.35 | $10.35 | $10.35 | $10.35 | $96.94M | $3.25B |
| Oct 6, 2025 | $9.53 | $9.53 | $9.53 | $9.53 | $60.54M | $2.99B |
| Oct 5, 2025 | $9.62 | $9.62 | $9.62 | $9.62 | $73.23M | $3.02B |
| Oct 4, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $150.73M | $3.16B |
| Oct 3, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $93.68M | $2.90B |
| Oct 2, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $96.65M | $2.77B |
| Oct 1, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $80.54M | $2.79B |
| Sep 30, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $181.56M | $2.76B |
| Sep 29, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $176.56M | $2.90B |
| Sep 28, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $72.28M | $2.59B |
| Sep 27, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $295.52M | $2.68B |
| Sep 26, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $295.44M | $2.65B |
| Sep 25, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $159.82M | $3.63B |
| Sep 24, 2025 | $11.86 | $11.86 | $11.86 | $11.86 | $225.21M | $3.71B |
| Sep 23, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $342.19M | $4.25B |
| Sep 22, 2025 | $13.78 | $13.78 | $13.78 | $13.78 | $543.31M | $4.29B |
| Sep 21, 2025 | $11.81 | $11.81 | $11.81 | $11.81 | $272.69M | $3.69B |
| Sep 20, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $128.00M | $3.34B |
| Sep 19, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $136.18M | $3.30B |
| Sep 18, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $112.75M | $3.18B |
| Sep 17, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $117.55M | $3.11B |
| Sep 16, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $79.46M | $3.00B |
| Sep 15, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $57.45M | $3.04B |
| Sep 14, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | $57.80M | $3.10B |
| Sep 13, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $60.65M | $2.94B |
| Sep 12, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $105.67M | $2.93B |
| Sep 11, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $202.97M | $3.17B |
| Sep 10, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $580.68M | $3.21B |
| Sep 9, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $109.90M | $2.62B |
| Sep 8, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $136.37M | $2.70B |
| Sep 7, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $51.35M | $2.44B |
| Sep 6, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $90.19M | $2.47B |
| Sep 5, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $102.14M | $2.40B |
| Sep 4, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $152.64M | $2.48B |
| Sep 3, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $73.74M | $2.37B |
| Sep 2, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $138.50M | $2.31B |
| Sep 1, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $387.25M | $2.42B |
| Aug 31, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $417.16M | $2.42B |
| Aug 30, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $31.47M | $1.83B |
| Aug 29, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $27.13M | $1.87B |
| Aug 28, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $58.38M | $1.81B |
| Aug 27, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $96.14M | $1.91B |
| Aug 26, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $48.36M | $1.69B |
| Aug 25, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $78.12M | $1.91B |
| Aug 24, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $52.95M | $1.81B |
| Aug 23, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $44.41M | $1.84B |
| Aug 22, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $27.05M | $1.73B |
| Aug 21, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $40.57M | $1.77B |
| Aug 20, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $37.56M | $1.68B |
| Aug 19, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $44.89M | $1.72B |
| Aug 18, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $48.55M | $1.82B |
| Aug 17, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $215.75M | $1.74B |
| Aug 16, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $209.71M | $1.70B |
| Aug 15, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $61.36M | $1.67B |
| Aug 14, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $75.77M | $1.80B |
| Aug 13, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $95.28M | $1.73B |
| Aug 12, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $111.20M | $1.83B |
| Aug 11, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $90.62M | $2.04B |
| Aug 10, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $45.10M | $1.95B |
| Aug 9, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $222.09M | $1.94B |
| Aug 8, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $69.39M | $1.84B |
| Aug 7, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $37.24M | $1.74B |
| Aug 6, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $30.57M | $1.79B |
| Aug 5, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $46.31M | $1.82B |
| Aug 4, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $37.12M | $1.81B |
| Aug 3, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $55.24M | $1.74B |
| Aug 2, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $67.89M | $1.74B |
| Aug 1, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $125.38M | $1.78B |
| Jul 31, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $60.76M | $1.75B |
| Jul 30, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $59.73M | $1.72B |
| Jul 29, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $82.64M | $1.64B |
| Jul 28, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $22.18M | $1.63B |
| Jul 27, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $23.54M | $1.61B |
| Jul 26, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $56.39M | $1.61B |
| Jul 25, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $91.34M | $1.51B |
| Jul 24, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $41.32M | $1.53B |
| Jul 23, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $63.69M | $1.47B |
| Jul 22, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $34.70M | $1.43B |
| Jul 21, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $45.89M | $1.42B |
| Jul 20, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $24.65M | $1.39B |
| Jul 19, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $52.25M | $1.40B |
| Jul 18, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $44.05M | $1.31B |
| Jul 17, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $32.33M | $1.28B |
| Jul 16, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $33.56M | $1.32B |
| Jul 15, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $68.65M | $1.28B |
| Jul 14, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $30.67M | $1.23B |
| Jul 13, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $79.85M | $1.26B |
| Jul 12, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $141.42M | $1.33B |
| Jul 11, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $46.41M | $1.00B |
| Jul 10, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $25.73M | $884.74M |
| Jul 9, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $18.87M | $868.63M |
| Jul 8, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $54.74M | $912.55M |
| Jul 7, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $22.59M | $889.10M |
| Jul 6, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $9.71M | $823.78M |
| Jul 5, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $17.27M | $832.76M |
| Jul 4, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $16.99M | $832.52M |
| Jul 3, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $18.50M | $851.31M |
| Jul 2, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $16.82M | $809.60M |
| Jul 1, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $21.88M | $846.48M |
| Jun 30, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $15.04M | $929.91M |
| Jun 29, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $9.63M | $853.17M |
| Jun 28, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $20.70M | $853.44M |