Story current market price is $5.56 with a 24 hour trading volume of $57.54M. The total available supply of Story is 1.01B IP. It has secured Rank 81 in the cryptocurrency market with a marketcap of $1.64B. The IP price is 1% down in the last one hour.
The high price of the Story is $5.87 and low price is $5.47 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.
81
$5.56
$1.64B 2.54%
$5.61B
$57.54M
294.97M IP
1.01B IP
(Not Available)
$5.87
$5.47
$7.31 23.49%
26 Feb 2025
$1.00 459.39%
14 Feb 2025
Want to convert more cryptocurrencies?
1%
2.48%
15.57%
28.61%
82.61%
39.26%
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 |
| 2025-06-28 | $853,441,330.84 | $20,700,831.83 | $2.99 |
| 2025-06-29 | $853,173,491.97 | $9,629,113.45 | $2.99 |
| 2025-06-30 | $929,911,936.46 | $15,036,719.02 | $3.25 |
| 2025-06-30 | $881,473,007.25 | $18,090,238.16 | $3.08 |
Compare live prices of Story on top exchanges.
| # | Exchange | Pair | Price | Volume(24h) | Trust Score |
|---|---|---|---|---|---|
| Gate | IP/USDT | $5.55 | $7,706,041 | ||
| Bybit | IP/USDT | $5.56 | $4,557,939 | ||
| OKX | IP/USDT | $5.56 | $7,734,320 | ||
| Bitget | IP/USDT | $5.57 | $6,914,533 | ||
| Coinbase Exchange | IP/USD | $5.57 | $5,314,683 | ||
| MEXC | IP/USDT | $5.55 | $2,297,404 | ||
| LBank | IP/USDT | $5.54 | $1,812,703 | ||
| KuCoin | IP/USDT | $5.56 | $829,722 | ||
| Ourbit | IP/USDT | $5.56 | $466,064 | ||
| BitMart | IP/USDT | $5.56 | $5,391,736 | ||
| HTX | IP/USDT | $5.56 | $3,952,873 | ||
| BitKan | IP/USDT | $5.57 | $469,030 | ||
| Crypto.com Exchange | IP/USD | $5.56 | $90,341 | ||
| Tapbit | IP/USDT | $5.59 | $1,237,929 | ||
| XT.COM | IP/USDT | $5.56 | $818,835 | ||
| Hotcoin | IP/USDT | $5.57 | $410,066 | ||
| BloFin | IP/USDT | $5.56 | $190,557 | ||
| Bitvavo | IP/EUR | $5.53 | $287,204 | ||
| CoinW | IP/USDT | $5.55 | $176,502 | ||
| Bitrue | IP/USDT | $5.56 | $221,796 | ||
| Phemex | IP/USDT | $5.54 | $88,823 | ||
| CoinEx | IP/USDT | $5.56 | $12,817 | ||
| BingX | IP/USDT | $5.55 | $231,784 | ||
| CEX.IO | IP/USDT | $5.57 | $103 | ||
| DigiFinex | IP/USDT | $5.57 | $2,747,300 | ||
| WEEX | IP/USDT | $5.56 | $4,494 | ||
| Kraken | IP/USD | $5.58 | $103,020 | ||
| CEX.IO | IP/USD | $5.58 | $17 | ||
| Coinone | IP/KRW | $5.57 | $11,785 | ||
| Koinpark | IP/INR | $5.54 | $33,568 | ||
| Kraken | IP/EUR | $5.59 | $478 | ||
| Bithumb | IP/KRW | $5.53 | $3,424,559 | ||
| OKX | IP/USD | $5.85 | $13,956 | ||
| CoinDCX | IP/INR | $6.24 | $581 |
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.
Conflux price went parabolic on Tuesday, surging by over 40% amid enthusiasm about the upcoming upgrade and its yuan-based stablecoin efforts. Conflux (CFX) token surged to a high of $0.2730, its highest point since April last year, and is now…...
Read More
A stablecoin pegged to the local fiat currency removes the need for currency conversions, offering a far more accessible solution for daily transactions....
Read More
Stocks signaled an upbeat outlook on Tuesday amid largely encouraging earnings results, with major indices edging higher at the open ahead of the Federal Reserve’s meeting, key jobs data, and a looming tariffs deadline. The S&P 500 and Nasdaq opened…...
Read More
Conflux CFX$0.232 27.12%
Qubic QUBIC$0.00000271 23.31%
Zebec Network ZBCN$0.005285 22.92%
Keeta KTA$1.20 18.68%
Sun Token SUN$0.0219 7.35%
Bitcoin BTC$118,118.00 -0.05%
Ethereum ETH$3,799.68 0.28%
XRP XRP$3.12 -1.38%
Tether USDT$1.000 -0%
BNB BNB$812.66 -2.94%
Fartcoin FARTCOIN $1.10 -17.18%
Convex Finance CVX $4.51 -16.13%
Bonk BONK $0.00003077 -13.86%
Ethena ENA $0.576 -11.58%
WEMIX WEMIX $0.927 -10.42%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
TRON 
