IP币(Ip)历史价格分析
7天深度数据分析与趋势研究 - Story Protocol生态原生代币
当前价格
$0.5381
6.51%
期间最高
$0.5640
较当前 +4.81%
期间最低
$0.4981
较当前 -7.43%
总交易量
3.87M
日均 552.71K
价格走势图
单位：美元(USDT)
详细历史数据
7天完整价格记录
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 交易量 |
|---|---|---|---|---|---|
| 2026-04-28 | $0.5191 | $0.5334 | $0.4981 | $0.5052 | 255.05K |
| 2026-04-27 | $0.5432 | $0.5478 | $0.5112 | $0.5201 | 530.98K |
| 2026-04-26 | $0.5422 | $0.5560 | $0.5316 | $0.5431 | 496.49K |
| 2026-04-25 | $0.5358 | $0.5616 | $0.5262 | $0.5419 | 374.08K |
| 2026-04-24 | $0.5214 | $0.5440 | $0.5183 | $0.5360 | 349.41K |
| 2026-04-23 | $0.5379 | $0.5494 | $0.5080 | $0.5220 | 569.99K |
| 2026-04-22 | $0.5202 | $0.5640 | $0.5107 | $0.5381 | 1.29M |