Story current market price is $8.60 with a 24 hour trading volume of $177.19M. The total available supply of Story is 1.01B IP. It has secured Rank 57 in the cryptocurrency market with a marketcap of $2.69B. The IP price is 2.56% down in the last one hour.
The high price of the Story is $9.95 and low price is $8.59 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.
57
$8.60
$2.69B 6%
$8.73B
$177.19M
313.28M IP
1.01B IP
(Not Available)
$9.95
$8.59
$14.78 41.39%
21 Sep 2025
$1.00 766.37%
14 Feb 2025
Want to convert more cryptocurrencies?
2.56%
6.14%
36.46%
10.59%
8.49%
41.94%
49.43%
0%
Historical data of Story past 365 days (00:00 UTC)
| 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 |
| 2025-07-01 | $846,479,015.99 | $21,879,702.63 | $2.96 |
| 2025-07-02 | $809,601,218.99 | $16,818,593.12 | $2.83 |
| 2025-07-03 | $851,312,462.03 | $18,504,328.22 | $2.97 |
| 2025-07-04 | $832,521,890.56 | $16,986,060.71 | $2.91 |
| 2025-07-05 | $832,759,415.69 | $17,267,839.99 | $2.91 |
| 2025-07-06 | $823,781,945.16 | $9,714,686.61 | $2.88 |
| 2025-07-07 | $889,104,689.90 | $22,588,568.82 | $3.11 |
| 2025-07-08 | $912,554,662.91 | $54,742,616.11 | $3.18 |
| 2025-07-09 | $868,629,510.98 | $18,873,821.48 | $3.03 |
| 2025-07-10 | $884,740,055.25 | $25,733,527.58 | $3.09 |
| 2025-07-11 | $1,004,362,853.45 | $46,414,155.29 | $3.51 |
| 2025-07-12 | $1,328,757,617.69 | $141,423,444.46 | $4.61 |
| 2025-07-13 | $1,256,837,681.44 | $79,854,291.99 | $4.39 |
| 2025-07-14 | $1,231,220,415.43 | $30,673,395.90 | $4.19 |
| 2025-07-15 | $1,284,143,630.45 | $68,652,045.52 | $4.37 |
| 2025-07-16 | $1,317,557,264.94 | $33,557,477.99 | $4.48 |
| 2025-07-17 | $1,277,173,502.51 | $32,331,437.46 | $4.34 |
| 2025-07-18 | $1,312,223,225.51 | $44,045,663.85 | $4.46 |
| 2025-07-19 | $1,397,747,075.31 | $52,248,885.52 | $4.75 |
| 2025-07-20 | $1,386,504,557.07 | $24,654,080.08 | $4.68 |
| 2025-07-21 | $1,417,342,225.50 | $45,894,422.95 | $4.82 |
| 2025-07-22 | $1,433,225,773.36 | $34,703,162.34 | $4.87 |
| 2025-07-23 | $1,470,586,955.46 | $63,694,389.15 | $4.99 |
| 2025-07-24 | $1,531,101,415.02 | $41,323,770.36 | $5.22 |
| 2025-07-25 | $1,511,334,057.18 | $91,339,017.33 | $5.13 |
| 2025-07-26 | $1,614,469,995.46 | $56,386,568.25 | $5.47 |
| 2025-07-27 | $1,613,772,658.73 | $23,537,108.37 | $5.48 |
| 2025-07-28 | $1,625,551,525.48 | $22,179,591.28 | $5.52 |
| 2025-07-29 | $1,641,893,987.84 | $82,641,686.63 | $5.56 |
| 2025-07-30 | $1,724,214,262.78 | $59,726,377.89 | $5.85 |
| 2025-07-31 | $1,752,340,528.65 | $60,755,844.20 | $5.93 |
| 2025-08-01 | $1,778,446,376.53 | $125,375,905.40 | $6.02 |
| 2025-08-02 | $1,736,992,947.29 | $67,888,800.19 | $5.88 |
| 2025-08-03 | $1,740,245,491.74 | $55,243,931.13 | $5.89 |
| 2025-08-04 | $1,806,627,956.77 | $37,121,908.60 | $6.12 |
| 2025-08-05 | $1,823,460,150.73 | $46,313,753.99 | $6.17 |
| 2025-08-06 | $1,790,155,379.09 | $30,567,440.17 | $6.07 |
| 2025-08-07 | $1,741,148,438.70 | $37,239,179.03 | $5.89 |
| 2025-08-08 | $1,842,080,903.39 | $69,392,128.23 | $6.23 |
| 2025-08-09 | $1,940,155,072.19 | $222,091,844.24 | $6.56 |
| 2025-08-10 | $1,945,752,267.02 | $45,101,387.05 | $6.58 |
| 2025-08-11 | $2,036,235,541.37 | $90,615,690.00 | $6.88 |
| 2025-08-12 | $1,828,822,438.28 | $111,201,949.59 | $6.18 |
| 2025-08-13 | $1,730,433,419.14 | $95,283,952.33 | $5.84 |
| 2025-08-14 | $1,804,357,507.98 | $75,768,372.47 | $5.95 |
| 2025-08-15 | $1,671,350,864.66 | $61,363,539.71 | $5.51 |
| 2025-08-16 | $1,697,675,697.07 | $209,706,748.64 | $5.60 |
| 2025-08-17 | $1,742,820,102.71 | $215,752,419.70 | $5.75 |
| 2025-08-18 | $1,816,316,993.48 | $48,550,657.04 | $5.99 |
| 2025-08-19 | $1,715,474,438.63 | $44,892,850.55 | $5.65 |
| 2025-08-20 | $1,680,105,071.16 | $37,561,108.54 | $5.53 |
| 2025-08-21 | $1,766,514,812.63 | $40,567,788.79 | $5.81 |
| 2025-08-22 | $1,734,443,025.00 | $27,047,332.65 | $5.71 |
| 2025-08-23 | $1,842,186,789.21 | $44,406,534.73 | $6.06 |
| 2025-08-24 | $1,808,724,673.35 | $52,945,219.26 | $5.96 |
| 2025-08-25 | $1,905,679,563.26 | $78,119,820.98 | $6.28 |
| 2025-08-26 | $1,686,771,175.33 | $48,361,975.62 | $5.55 |
| 2025-08-27 | $1,906,678,367.42 | $96,139,896.71 | $6.27 |
| 2025-08-28 | $1,810,981,374.77 | $58,376,343.12 | $5.96 |
| 2025-08-28 | $1,832,363,543.94 | $42,827,739.86 | $6.03 |
Compare live prices of Story on top exchanges.
| # | Exchange | Pair | Price | Volume(24h) | Trust Score |
|---|---|---|---|---|---|
| OKX | IP/USDT | $8.59 | $32,067,918 | ||
| Coinbase Exchange | IP/USD | $8.60 | $24,052,165 | ||
| Bybit | IP/USDT | $8.58 | $16,315,977 | ||
| Bitget | IP/USDT | $8.56 | $8,590,294 | ||
| Gate | IP/USDT | $8.59 | $10,871,408 | ||
| HTX | IP/USDT | $8.58 | $12,423,179 | ||
| BingX | IP/USDT | $8.59 | $1,510,000 | ||
| Ourbit | IP/USDT | $8.60 | $1,912,739 | ||
| BitKan | IP/USDT | $8.61 | $1,064,253 | ||
| MEXC | IP/USDT | $8.60 | $4,698,652 | ||
| KuCoin | IP/USDT | $8.59 | $3,691,240 | ||
| LBank | IP/USDT | $8.60 | $2,048,593 | ||
| BitMart | IP/USDT | $8.60 | $763,387 | ||
| XT.COM | IP/USDT | $8.59 | $1,720,388 | ||
| DigiFinex | IP/USDT | $8.63 | $12,472,797 | ||
| Tapbit | IP/USDT | $8.59 | $5,482,749 | ||
| Kraken | IP/USD | $8.58 | $471,314 | ||
| BloFin | IP/USDT | $8.60 | $496,395 | ||
| Phemex | IP/USDT | $8.62 | $1,290,535 | ||
| Hotcoin | IP/USDT | $8.59 | $408,209 | ||
| WEEX | IP/USDT | $8.59 | $501,593 | ||
| XBO.com | IP/USDT | $8.60 | $59,921 | ||
| OKX | IP/USD | $8.61 | $91,125 | ||
| Bitrue | IP/USDT | $8.60 | $828,099 | ||
| CoinW | IP/USDT | $8.59 | $215,076 | ||
| MEXC | IP/USDC | $8.62 | $68,416 | ||
| CoinEx | IP/USDT | $8.58 | $63,612 | ||
| MEXC | IP/BTC | $8.61 | $31,416 | ||
| CoinUp.io | IP/USDT | $8.58 | $218,419 | ||
| CEX.IO | IP/USDT | $8.60 | $23 | ||
| CEX.IO | IP/USD | $8.60 | $258 | ||
| CEX.IO | IP/USDC | $8.62 | $19 | ||
| Crypto.com Exchange | IP/USD | $8.62 | $43,390 | ||
| MEXC | IP/ETH | $8.60 | $23,057 | ||
| Upbit | IP/KRW | $8.72 | $25,592,612 | ||
| Bithumb | IP/KRW | $8.74 | $7,333,327 | ||
| Bitvavo | IP/EUR | $8.72 | $550,601 | ||
| Kraken | IP/EUR | $8.71 | $50,431 | ||
| Koinpark | IP/INR | $8.88 | $56,373 | ||
| Coinone | IP/KRW | $8.72 | $272,956 | ||
| CoinDCX | IP/INR | $9.17 | $3,919 | ||
| NovaDAX | IP/BRL | $9.25 | $525 | ||
| Upbit | IP/BTC | $8.96 | $1,164 | ||
| Upbit | IP/USDT | $8.61 | $988 |
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.
ZIGChain price jumped double digits to hit highs of $0.11 amid a major digital asset treasury announcement by Europe-based firm BTCS. ZIGChain, the layer 1 blockchain aimed at the democratization of wealth generation through real-world asset tokenization, saw its native…...
Read More
Coinbase CEO pushed back against the banks, claiming they are trying to block stablecoin rewards to protect their monopoly. Coinbase escalated its fight with TradFi, doubling down on its lobbying efforts and accusing banks of trying to protect their monopoly.…...
Read More
Sei price has crashed to an important support level and formed a descending triangle as the number of transactions and active addresses plunged in September. Sei (SEI), a popular layer-1 network, plunged to the key support at $0.2645, its lowest…...
Read More
SuperVerse SUPER$0.642 23.23%
Zcash ZEC$72.27 13.37%
KAITO KAITO$1.57 13.17%
Figure Heloc FIGR_HELOC$1.05 6.71%
Mantle MNT$1.89 6.54%
Bitcoin BTC$114,236.00 1.76%
Ethereum ETH$4,201.89 1.47%
Tether USDT$1.00 0.03%
XRP XRP$2.88 0.59%
BNB BNB$1,030.57 3.78%
Falcon Finance FF $0.247 -61.91%
MemeCore M $1.72 -25.29%
0G 0G $2.81 -23.24%
Plasma XPL $1.18 -22.35%
Unit Plasma UXPL $1.18 -21.51%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
TRON 
