Storychain Historical Data

IP Page 2
Download
Date Close Price change Market cap Trading volume
May 6, 2026 $ 0.546
+4.17%
$ 193.42 million $ 37.05 million
May 5, 2026 $ 0.525
+1.34%
$ 185.66 million $ 36.45 million
May 4, 2026 $ 0.518
+4.07%
$ 183.17 million $ 44.48 million
May 3, 2026 $ 0.497
-1.15%
$ 175.99 million $ 21.89 million
May 2, 2026 $ 0.503
+0.43%
$ 178.01 million $ 22.87 million
May 1, 2026 $ 0.501
+1.48%
$ 177.22 million $ 21.96 million
Apr 30, 2026 $ 0.494
+1.08%
$ 174.66 million $ 17.94 million
Apr 29, 2026 $ 0.488
-3.19%
$ 172.86 million $ 24.16 million
Apr 28, 2026 $ 0.505
-3.00%
$ 178.51 million $ 22.77 million
Apr 27, 2026 $ 0.52
-4.34%
$ 183.69 million $ 33.23 million
Apr 26, 2026 $ 0.544
+0.23%
$ 192.37 million $ 35.67 million
Apr 25, 2026 $ 0.543
+1.24%
$ 191.9 million $ 29.78 million
Apr 24, 2026 $ 0.536
+2.76%
$ 189.65 million $ 31.56 million
Apr 23, 2026 $ 0.522
-3.06%
$ 184.33 million $ 29 million
Apr 22, 2026 $ 0.538
+3.63%
$ 190.32 million $ 40.31 million
Apr 21, 2026 $ 0.519
+2.07%
$ 183.54 million $ 46.04 million
Apr 20, 2026 $ 0.509
+1.65%
$ 180.02 million $ 27.84 million
Apr 19, 2026 $ 0.5
-7.86%
$ 177.05 million $ 46.76 million
Apr 18, 2026 $ 0.543
-11.41%
$ 191.78 million $ 52.59 million
Apr 17, 2026 $ 0.613
+4.33%
$ 219.85 million $ 103.06 million
Apr 16, 2026 $ 0.587
+16.27%
$ 208.4 million $ 57.33 million
Apr 15, 2026 $ 0.505
+1.10%
$ 178.33 million $ 20.27 million
Apr 14, 2026 $ 0.5
-1.17%
$ 176.5 million $ 27.95 million
Apr 13, 2026 $ 0.506
+4.25%
$ 178.31 million $ 37.13 million
Apr 12, 2026 $ 0.485
-5.08%
$ 170.74 million $ 30.49 million
Apr 11, 2026 $ 0.511
-0.04%
$ 180.14 million $ 21.33 million
Apr 10, 2026 $ 0.511
+1.14%
$ 180.29 million $ 25.6 million
Apr 9, 2026 $ 0.505
+1.05%
$ 178.22 million $ 26.73 million
Apr 8, 2026 $ 0.5
-5.89%
$ 176.39 million $ 25.91 million
Apr 7, 2026 $ 0.531
+1.59%
$ 187.4 million $ 33.96 million
Apr 6, 2026 $ 0.523
+5.62%
$ 184.44 million $ 34.45 million
Apr 5, 2026 $ 0.495
-1.91%
$ 174.58 million $ 18.98 million
Apr 4, 2026 $ 0.505
+1.80%
$ 177.92 million $ 20.33 million
Apr 3, 2026 $ 0.496
-0.08%
$ 174.75 million $ 25.47 million
Apr 2, 2026 $ 0.496
-2.23%
$ 174.86 million $ 28.54 million
Apr 1, 2026 $ 0.508
+0.77%
$ 178.83 million $ 33.51 million
Mar 31, 2026 $ 0.504
-1.65%
$ 177.45 million $ 23.47 million
Mar 30, 2026 $ 0.512
-1.15%
$ 180.38 million $ 23.84 million
Mar 29, 2026 $ 0.518
-5.70%
$ 182.45 million $ 20.45 million
Mar 28, 2026 $ 0.549
-2.25%
$ 193.47 million $ 17.25 million
Mar 27, 2026 $ 0.562
-7.60%
$ 197.9 million $ 28.75 million
Mar 26, 2026 $ 0.608
-7.71%
$ 214.14 million $ 27.2 million
Mar 25, 2026 $ 0.659
+1.54%
$ 232.01 million $ 22.26 million
Mar 24, 2026 $ 0.649
-2.46%
$ 228.47 million $ 28.01 million
Mar 23, 2026 $ 0.665
+0.86%
$ 234.65 million $ 34.23 million
Mar 22, 2026 $ 0.66
-10.00%
$ 231.96 million $ 32.11 million
Mar 21, 2026 $ 0.733
-2.90%
$ 257.77 million $ 22.51 million
Mar 20, 2026 $ 0.755
-3.37%
$ 265.56 million $ 31.04 million
Mar 19, 2026 $ 0.781
-4.62%
$ 274.7 million $ 38.68 million
Mar 18, 2026 $ 0.819
+2.11%
$ 287.96 million $ 92.57 million