IRISnet (IRIS) historical data and Live price

IRISnet

IRIS

$ 0.116159 + 9.113 %

0.00000231 BTC

MARKET CAP
111.581 M

24H VOLUME
14.184 M

CIRC.SUPPLY
960.587 M

MAX SUPPLY

IRIS

USD

Rank199

1H 1.62 %

24H 9.11 %

7D 11.42 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/7/21	0.107	0.113	0.104	0.113	9,945,448.8	108,583,106.83
3/6/21	0.115	0.118	0.104	0.107	14,923,113.27	102,561,049.34
3/5/21	0.105	0.115	0.097	0.115	16,701,895.9	110,009,004.27
3/4/21	0.105	0.107	0.097	0.105	16,393,376.8	100,456,439.13
3/3/21	0.1	0.108	0.099	0.105	10,338,192.91	100,645,368.14
3/2/21	0.106	0.109	0.098	0.1	10,188,708.24	96,106,248.31
3/1/21	0.102	0.106	0.101	0.105	8,397,421.87	101,046,223.57
2/28/21	0.11	0.11	0.09	0.102	12,231,866.65	97,390,997.72
2/27/21	0.101	0.134	0.101	0.11	28,037,989.91	104,836,531.29
2/26/21	0.102	0.11	0.097	0.101	12,916,181.58	96,184,482.43
2/25/21	0.119	0.127	0.102	0.102	14,272,715.04	97,429,199.19
2/24/21	0.108	0.131	0.101	0.119	21,406,418.18	113,441,324.02
2/23/21	0.132	0.132	0.09	0.108	33,867,397.41	102,557,313.26
2/22/21	0.133	0.143	0.109	0.132	22,681,294.65	125,396,050.22
2/21/21	0.131	0.136	0.128	0.134	10,971,883.77	127,312,114.01
2/20/21	0.138	0.153	0.124	0.131	22,214,712.64	124,542,748.63
2/19/21	0.147	0.147	0.136	0.138	22,472,018.32	131,214,701.83
2/18/21	0.14	0.158	0.14	0.147	23,290,091.26	140,187,860.97
2/17/21	0.151	0.159	0.138	0.14	22,570,569.15	133,411,508.18
2/16/21	0.116	0.175	0.111	0.151	84,389,642.08	143,736,518.32
2/15/21	0.117	0.13	0.093	0.116	21,292,350.63	110,435,988.71
2/14/21	0.128	0.133	0.116	0.117	19,007,802.57	111,077,044.95
2/13/21	0.13	0.139	0.119	0.128	14,875,809.93	122,122,395.74
2/12/21	0.122	0.139	0.122	0.13	18,332,455.51	123,881,505.92
2/11/21	0.108	0.125	0.105	0.122	20,830,578.32	116,564,133.63
2/10/21	0.101	0.11	0.089	0.108	21,088,110.93	102,982,291.17
2/9/21	0.09	0.105	0.089	0.101	15,361,824.52	95,786,936.78
2/8/21	0.088	0.095	0.085	0.09	14,924,937.1	85,672,280.25
2/7/21	0.09	0.095	0.08	0.088	18,854,062.11	83,866,414.96
2/6/21	0.089	0.097	0.082	0.09	18,417,169.34	85,346,153.05
2/5/21	0.075	0.092	0.075	0.088	18,413,651.16	84,137,297.66
2/4/21	0.073	0.075	0.068	0.075	8,967,631	71,171,962.11
2/3/21	0.067	0.073	0.066	0.073	9,283,931.44	69,554,574.06
2/2/21	0.066	0.07	0.065	0.067	10,201,061.39	63,900,985.65
2/1/21	0.065	0.067	0.061	0.066	9,823,882.78	62,454,260.97
1/31/21	0.063	0.068	0.061	0.065	8,762,550.33	61,358,309.7
1/30/21	0.064	0.065	0.062	0.063	8,206,347.14	59,852,967.68
1/29/21	0.066	0.067	0.062	0.064	11,016,988.88	60,535,310.57
1/28/21	0.064	0.07	0.063	0.069	15,473,987.65	65,232,356.492
1/27/21	0.065	0.074	0.061	0.064	16,950,010.444	59,976,474.951
1/26/21	0.065	0.069	0.059	0.065	9,003,248.992	60,865,810.643
1/25/21	0.064	0.069	0.062	0.065	13,766,283.521	61,452,639.521
1/24/21	0.067	0.069	0.063	0.064	8,877,277.397	59,947,851.524
1/23/21	0.068	0.074	0.065	0.067	11,087,249.81	63,011,107.647
1/22/21	0.058	0.072	0.052	0.069	16,682,267.093	64,645,976.228
1/21/21	0.067	0.073	0.058	0.058	12,734,215.676	54,557,605.732
1/20/21	0.067	0.074	0.059	0.067	16,805,578.004	63,469,610.964
1/19/21	0.054	0.076	0.054	0.067	27,974,668.292	62,752,110.856
1/18/21	0.054	0.058	0.051	0.054	8,831,375.772	51,123,626.151
1/17/21	0.054	0.055	0.049	0.054	7,580,980.473	51,170,294.41
1/16/21	0.052	0.058	0.049	0.054	10,061,730.198	51,030,538.531
1/15/21	0.044	0.054	0.044	0.052	15,099,261.176	48,932,859.842
1/14/21	0.043	0.045	0.042	0.044	5,015,945.415	40,991,837.346
1/13/21	0.039	0.043	0.037	0.043	3,173,496.31	40,833,844.093
1/12/21	0.04	0.042	0.038	0.039	3,133,497.831	36,365,879.72
1/11/21	0.048	0.048	0.035	0.04	6,538,501.99	37,738,275.375
1/10/21	0.051	0.055	0.044	0.048	8,171,591.854	45,029,000.412
1/9/21	0.043	0.055	0.042	0.051	10,222,817.897	47,696,769.16
1/8/21	0.043	0.044	0.04	0.043	3,041,228.122	40,074,661.678
1/7/21	0.044	0.046	0.041	0.043	4,802,800.677	40,615,149.915
1/6/21	0.04	0.045	0.039	0.044	4,914,517.683	41,758,179.182
1/5/21	0.038	0.041	0.036	0.04	3,221,439.275	37,273,235.666
1/4/21	0.04	0.042	0.036	0.038	4,316,715.179	35,798,961.167
1/3/21	0.036	0.04	0.035	0.04	2,826,773.237	37,354,191.706
1/2/21	0.039	0.039	0.036	0.036	1,988,398.965	34,011,071.097
1/1/21	0.04	0.042	0.038	0.039	2,535,720.537	36,768,834.566
12/31/20	0.036	0.042	0.035	0.04	3,513,681.193	37,821,999.195
12/30/20	0.036	0.037	0.035	0.036	1,462,280.497	33,522,072.371
12/29/20	0.039	0.04	0.034	0.036	2,079,917.137	33,601,504.306
12/28/20	0.038	0.041	0.037	0.039	2,463,086.727	36,325,036.011
12/27/20	0.035	0.041	0.035	0.038	3,964,718.711	35,706,611.685
12/26/20	0.037	0.037	0.035	0.035	1,412,992.521	32,813,799.25
12/25/20	0.036	0.038	0.035	0.037	1,489,842.126	34,256,886.532
12/24/20	0.034	0.036	0.033	0.036	1,520,169.488	33,948,551.143
12/23/20	0.042	0.042	0.032	0.034	2,899,248.902	31,863,391.107
12/22/20	0.041	0.043	0.038	0.042	2,519,743.606	38,644,215.435
12/21/20	0.045	0.046	0.039	0.041	4,531,673.307	38,220,345.209
12/20/20	0.051	0.051	0.04	0.045	18,158,529.29	41,441,273.963
12/19/20	0.052	0.052	0.05	0.051	1,945,714.504	47,270,767.03
12/18/20	0.051	0.053	0.05	0.052	1,764,581.486	48,382,443.605
12/17/20	0.055	0.056	0.05	0.051	3,215,994.584	47,668,148.055
12/16/20	0.055	0.056	0.053	0.055	1,911,077.99	50,834,823.161
12/15/20	0.055	0.057	0.054	0.055	1,837,042.351	51,349,008.77
12/14/20	0.054	0.056	0.053	0.055	1,212,799.409	51,036,809.613
12/13/20	0.054	0.056	0.054	0.054	1,677,627.975	50,392,655.257
12/12/20	0.051	0.055	0.051	0.054	1,924,132.54	49,975,469.279
12/11/20	0.054	0.054	0.049	0.051	1,928,589.928	47,264,308.464
12/10/20	0.055	0.056	0.054	0.054	1,847,116.088	50,606,774.064
12/9/20	0.055	0.056	0.051	0.055	1,882,914.71	51,068,592.913
12/8/20	0.057	0.059	0.054	0.055	1,739,413.571	50,845,833.998

Similar Coins