IRISnet (IRIS) historical data and Live price

irisnet

IRISnet

IRIS
$ 0.065261 + 11.217 % 0.00000356 BTC
MARKET CAP
56.595 M
24H VOLUME
5.188 M
CIRC.SUPPLY
867.211 M
MAX SUPPLY
Rank146
1H 2.32 %
24H 11.22 %
7D 24.09 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/23/200.0570.0640.0560.0634,898,478.16454,770,343.56
11/22/200.0590.060.0540.0574,192,298.78749,113,639.956
11/21/200.0540.0590.0530.0594,244,291.99451,225,769.156
11/20/200.0510.0560.050.0543,948,268.15146,916,881.975
11/19/200.0510.0520.0490.0512,995,740.82244,304,702.912
11/18/200.0520.0530.050.0513,348,441.49244,002,099.531
11/17/200.0530.0540.0510.0523,330,152.81545,319,312.511
11/16/200.050.0540.0490.0533,229,476.34845,968,122.444
11/15/200.0510.0520.0480.052,520,261.79843,268,436.57
11/14/200.0530.0530.050.0512,809,275.81144,137,467.647
11/13/200.0520.0560.0510.0533,299,871.16145,946,004.026
11/12/200.0540.0550.0510.0522,983,692.75245,046,359.839
11/11/200.0570.0590.0530.0543,264,723.1946,667,592.394
11/10/200.0560.0580.0530.0573,886,135.00449,635,566.214
11/9/200.050.0560.0490.0563,296,435.25848,248,411.923
11/8/200.0490.0520.0490.052,279,177.75843,639,990.547
11/7/200.0540.0570.0470.0493,295,919.9542,476,976.338
11/6/200.0460.0550.0460.0544,244,136.59246,958,488.426
11/5/200.0410.0540.0410.0465,171,593.6739,826,403.704
11/4/200.0430.0430.0390.0413,275,777.32735,856,258.688
11/3/200.0460.0460.0410.0432,775,226.8536,870,813.237
11/1/200.0480.050.0470.0483,067,247.50241,633,269.557
10/30/200.0480.0530.0450.053,347,504.90743,229,753.48
10/29/200.0510.0520.0480.0482,788,254.66641,457,038.505
10/28/200.0560.0570.050.0513,283,214.61943,726,049.02
10/27/200.0540.0570.0540.0563,889,002.77147,714,026.832
10/26/200.0540.0560.0510.0543,527,455.13345,687,221.899
10/25/200.0560.0580.0540.0543,027,344.44845,882,140.851
10/24/200.0580.0590.0550.0564,546,702.79947,623,260.632
10/23/200.0610.0620.0560.0583,943,069.72849,463,501.764
10/22/200.0590.0660.0590.0614,979,284.75851,961,977.897
10/21/200.0580.0620.0580.0594,325,529.92349,896,754.777
10/20/200.0630.0640.0580.0583,996,337.62749,228,082.701
10/19/200.0670.0670.0630.0633,683,633.05953,685,166.419
10/18/200.0640.070.0640.0673,966,635.36756,593,360.17
10/17/200.0610.0660.060.0643,667,559.06154,351,247.227
10/16/200.0650.0670.060.0613,875,838.88851,763,654.038
10/15/200.0680.0680.0630.0654,094,622.56454,671,660.294
10/14/200.0690.0710.0660.0684,270,648.13257,862,098.174
10/13/200.0710.0720.0680.0694,622,604.92358,441,056.961
10/12/200.0680.0770.0680.0719,769,359.53960,348,833.653
10/11/200.0590.0710.0590.0686,454,225.08757,840,701.694
10/10/200.0630.0640.0590.0594,270,197.58950,933,682.389
10/9/200.0570.0640.0560.0633,822,692.27754,069,579.88
10/8/200.0560.0580.0530.0573,303,539.56449,220,560.864
10/7/200.0520.0570.050.0563,062,475.89248,224,313.877
10/6/200.0610.0610.0520.0523,339,068.37544,834,430.606
10/5/200.0660.0670.0610.0613,805,349.87252,430,575.393
10/4/200.060.0680.0580.0663,965,474.53456,049,050.311
10/3/200.060.0610.0590.062,809,579.52551,260,039.424
10/2/200.0660.0680.0570.063,980,994.57251,131,259.547
10/1/200.0710.0720.0630.0664,305,965.87256,792,534.754
9/29/200.0680.0720.0670.074,645,843.97159,315,810.958
9/28/200.0660.0740.0630.0685,971,304.50957,578,740.051
9/27/200.0650.0690.0620.0664,900,148.57855,427,058.802
9/26/200.0620.0660.0610.0653,861,046.93454,469,060.092
9/25/200.0630.0660.0590.0624,668,019.25652,172,209.97
9/24/200.0520.0670.0510.0638,672,532.54952,421,120.202
9/23/200.0470.070.0430.0529,241,188.73843,507,400.084
9/22/200.0460.0480.0430.0473,615,702.02439,389,765.04
9/21/200.0580.0590.0450.0465,335,997.29838,334,940.558
9/20/200.0640.0650.0570.0583,684,300.42848,324,990.062
9/19/200.0630.0660.0610.0643,690,260.21152,982,381.281
9/18/200.0690.0690.0610.0634,976,818.15852,040,793.842
9/17/200.0670.070.0650.0694,116,983.90856,790,139.51
9/16/200.0710.0710.0640.0674,024,054.30655,121,816.152
9/15/200.0670.0860.0630.0719,989,791.98958,405,059.565
9/14/200.0690.0720.0670.0673,394,475.59455,327,513.779
9/13/200.0760.0780.0660.0694,428,183.04656,774,300.195
9/12/200.0710.0790.0690.0764,851,322.56262,591,690.282
9/11/200.0710.0720.0660.0713,792,577.48458,179,741.761
9/10/200.0660.0730.0660.0714,500,275.95458,892,194.995
9/9/200.0630.0680.060.0663,803,002.98854,287,561.455
9/8/200.0660.0680.060.0634,020,126.13752,071,999.996
9/7/200.0690.070.060.0664,554,614.12154,232,507.556
9/6/200.0610.0730.0560.0696,235,105.50856,771,253.308
9/5/200.0770.0860.0560.0617,231,256.94850,227,466.081
9/4/200.0710.0780.0660.0766,341,031.39663,058,221.878
9/3/200.0950.0950.070.0718,433,401.35558,752,711.395
9/2/200.1110.1160.0890.09510,206,351.83178,193,884.492
9/1/200.1170.1260.1090.11110,791,996.29691,442,973.891
8/31/200.120.1220.1150.1177,053,616.56495,943,134.657
8/30/200.1140.1260.1110.129,866,787.82399,182,655.049
8/29/200.120.1210.1140.1146,387,222.42393,154,865.217
8/28/200.1120.1240.1080.1210,177,401.07897,723,600.197
8/27/200.120.1210.1040.1127,652,097.6790,050,247.94
8/26/200.120.1230.1140.128,046,419.8396,650,121.932
8/25/200.1240.1330.1140.1210,758,649.27896,617,537.689
8/24/200.1410.1420.1230.12410,917,678.42699,571,596.77
8/23/200.1130.1410.1120.14118,786,954.793113,182,797.176