Story current market price is $3.09 with a 24 hour trading volume of $36.69M. The total available supply of Story is 1.01B IP. It has secured Rank 106 in the cryptocurrency market with a marketcap of $884.56M. The IP price is 1.85% down in the last one hour.
The high price of the Story is $3.26 and low price is $3.05 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.
106
$3.09
$884.56M 5.96%
$3.11B
$36.69M
286.50M IP
1.01B IP
(Not Available)
$3.26
$3.05
$7.31 57.68%
26 Feb 2025
$1.00 209.41%
14 Feb 2025
Want to convert more cryptocurrencies?
1.85%
5.15%
5.45%
5.4%
22.89%
33.61%
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 |
|---|---|---|---|---|---|
| OKX | IP/USDT | $3.09 | $3,197,815 | ||
| Bithumb | IP/KRW | $3.08 | $10,522,743 | ||
| Bybit | IP/USDT | $3.09 | $2,687,224 | ||
| Bitget | IP/USDT | $3.09 | $4,075,292 | ||
| Gate | IP/USDT | $3.08 | $2,949,863 | ||
| Ourbit | IP/USDT | $3.09 | $202,107 | ||
| BitKan | IP/USDT | $3.09 | $188,160 | ||
| Coinbase Exchange | IP/USD | $3.09 | $521,746 | ||
| LBank | IP/USDT | $3.09 | $1,689,888 | ||
| HTX | IP/USDT | $3.09 | $4,820,525 | ||
| KuCoin | IP/USDT | $3.08 | $328,694 | ||
| MEXC | IP/USDT | $3.09 | $1,009,747 | ||
| BitMart | IP/USDT | $3.09 | $2,138,645 | ||
| Hotcoin | IP/USDT | $3.09 | $323,007 | ||
| XT.COM | IP/USDT | $3.09 | $471,006 | ||
| CoinW | IP/USDT | $3.09 | $116,178 | ||
| Phemex | IP/USDT | $3.09 | $53,160 | ||
| Coinone | IP/KRW | $3.13 | $47,879 | ||
| Crypto.com Exchange | IP/USD | $3.06 | $37,580 | ||
| Bitrue | IP/USDT | $3.09 | $57,149 | ||
| CoinEx | IP/USDT | $3.10 | $9,259 | ||
| BingX | IP/USDT | $3.09 | $107,539 | ||
| DigiFinex | IP/USDT | $3.10 | $1,277,356 | ||
| CEX.IO | IP/USDT | $3.09 | $17 | ||
| Bitvavo | IP/EUR | $3.09 | $87,953 | ||
| CEX.IO | IP/USD | $3.10 | $23 | ||
| OKX | IP/USD | $3.12 | $5,143 | ||
| BloFin | IP/USDT | $3.10 | $108,877 | ||
| Tapbit | IP/USDT | $3.14 | $269,458 | ||
| WEEX | IP/USDT | $3.14 | $3,216 | ||
| Koinpark | IP/INR | $3.14 | $18,637 | ||
| Kraken | IP/USD | $3.22 | $23,155 | ||
| Kraken | IP/EUR | $3.03 | $981 | ||
| CoinDCX | IP/INR | $3.03 | $950 |
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.
Little Pepe is quickly capturing the spotlight in 2025’s memecoin race, with bold 50x growth projections and a purpose-built Layer-2 chain turning heads across crypto circles. #partnercontent...
Read More
Cryptocurrency exchange Gate.io has quietly removed a previously visible token sale page for Pump.fun, the Solana-based memecoin platform known for its frictionless token launches. On July 7, crypto community members on X circulated screenshots of a Gate.io page advertising a…...
Read More
Pepeto gains momentum in Q3 2025 as a utility-focused memecoin, going head-to-head with DOGE and SHIB through staking, bridge tech, and a dedicated exchange. #sponsored...
Read More
MemeCore M$0.198 33.63%
Tokenize Xchange TKX$15.32 8.03%
Vaulta A$0.500 3.87%
EOS EOS$0.499 3.8%
AB AB$0.008388 3.07%
Bitcoin BTC$108,412.00 -0.48%
Ethereum ETH$2,552.35 -0.9%
Tether USDT$1.000 -0.01%
XRP XRP$2.28 0.45%
BNB BNB$660.55 -0.28%
BUILDon B $0.357 -8.38%
SPX6900 SPX $1.26 -8.08%
Fartcoin FARTCOIN $1.10 -7.5%
Popcat POPCAT $0.285 -6.45%
Celestia TIA $1.56 -6.36%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
Solana 
USDC 
TRON 
Dogecoin 
Lido Staked Ether 
