IRISnet (IRIS) historical data and Live price

irisnet

IRISnet

IRIS
$ 0.041127 -2.892 % 0.00000059 BTC
MARKET CAP
66.233 M
24H VOLUME
3.316 M
CIRC.SUPPLY
1.61 B
MAX SUPPLY
Rank596
1H 0.46 %
24H -2.89 %
7D 12.82 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.040.0430.040.0423,935,621.9867,608,404.6
3/27/240.0410.0420.040.041,603,109.0864,867,316.65
3/26/240.040.0420.040.0411,685,088.5566,054,789.88
3/25/240.0390.0410.0390.041,565,486.5765,096,785.73
3/24/240.0370.0390.0360.0391,231,371.2562,386,583.61
3/23/240.0360.0390.0360.0371,873,977.2959,104,168.39
3/22/240.0360.0370.0350.0361,538,389.9558,181,910.15
3/21/240.0360.0360.0350.0361,298,415.2157,130,953.32
3/20/240.0330.0360.0320.0361,299,187.8657,968,518.09
3/19/240.0360.0360.0320.0331,515,847.653,036,977.82
3/18/240.0380.0390.0350.0361,437,715.9357,675,400.01
3/17/240.0360.0390.0350.0381,206,131.8761,892,103.33
3/16/240.0410.0420.0360.0361,638,350.4158,185,854.3
3/15/240.0410.0420.0380.0412,072,326.7265,552,256.92
3/14/240.0440.0440.0390.0421,988,963.366,715,072.27
3/13/240.040.0440.040.0443,212,650.4666,481,389.67
3/12/240.040.0410.0380.042,785,564.161,681,212.4
3/11/240.040.0460.0390.046,851,309.3361,379,511.94
3/10/240.0420.0430.040.041,695,966.8761,402,176.42
3/9/240.0410.0420.0410.0422,061,313.863,242,229.03
3/8/240.0390.0410.0390.0412,468,983.9762,648,230.01
3/7/240.0380.040.0370.041,665,318.5560,150,701.91
3/6/240.0360.0380.0340.0381,814,929.6957,498,629.57
3/5/240.0390.040.0340.0362,913,868.154,548,480.78
3/4/240.040.040.0380.0391,685,085.3959,351,293.08
3/3/240.0390.040.0370.041,488,798.9560,604,810.89
3/2/240.0370.0390.0370.0391,405,475.4259,344,015.82
3/1/240.0350.0370.0350.0371,405,849.9856,834,920.51
2/29/240.0350.0360.0350.0351,918,651.9253,776,016.49
2/28/240.0350.0360.0340.0351,625,701.653,889,056.66
2/27/240.0350.0350.0340.0351,203,736.8252,546,347.62
2/26/240.0340.0350.0330.0351,228,944.5152,807,082.87
2/25/240.0330.0360.0330.0341,737,445.0351,032,794.48
2/24/240.0330.0340.0320.033950,955.4150,649,196.73
2/23/240.0320.0340.0320.0331,155,525.9250,083,808.02
2/22/240.0320.0330.0310.0321,276,128.0349,263,716.85
2/21/240.0320.0330.0310.0321,195,185.7148,514,231.98
2/20/240.0330.0340.0310.0321,381,159.2849,055,917.44
2/19/240.0330.0340.0320.0331,658,800.9849,584,510.12
2/18/240.0320.0340.0320.0331,330,127.9450,781,268.08
2/17/240.0330.0330.0310.0321,161,555.7949,310,352.76
2/16/240.0310.0330.030.0332,747,346.4549,963,011.1
2/15/240.0310.0320.0310.0311,463,506.9847,672,795.08
2/14/240.0310.0330.030.0311,851,253.1846,945,817.09
2/13/240.030.0320.0290.0311,729,809.1147,233,969.42
2/12/240.0290.030.0280.03973,678.6844,931,817.4
2/11/240.0290.0310.0290.0291,288,105.2844,679,925.96
2/10/240.0320.0340.0290.0299,819,219.3844,799,042.02
2/9/240.0270.0330.0270.03214,040,729.4348,623,800.96
2/8/240.0270.0270.0270.027503,024.9441,279,869.59
2/7/240.0260.0270.0260.027542,700.6341,197,107.31
2/6/240.0270.0270.0260.026392,101.8839,578,079.41
2/5/240.0260.0270.0260.027482,968.1240,323,454.59
2/4/240.0270.0270.0260.026413,542.9639,673,525.66
2/3/240.0270.0270.0270.027502,633.2840,579,507.82
2/2/240.0280.0280.0270.027661,733.3441,642,295.36
2/1/240.0280.0280.0270.028518,067.3742,055,550.75
1/31/240.0290.0290.0270.028588,501.3441,868,601.87
1/30/240.0290.030.0290.029761,154.4143,722,119.3
1/29/240.0280.0290.0280.029625,115.7743,932,895.5
1/28/240.0290.0290.0280.028528,710.0742,684,392.83
1/27/240.0280.0290.0280.029825,225.5143,354,792.58
1/26/240.0270.0280.0270.028532,180.0142,408,611.1
1/25/240.0280.0280.0260.027509,100.9541,331,164.4
1/24/240.0270.0280.0270.028507,047.4641,830,148.4
1/23/240.0270.0280.0260.027858,156.9740,949,952.51
1/22/240.0280.0280.0260.027591,299.0840,592,797.91
1/21/240.0280.0290.0280.028554,050.6942,923,791.59
1/20/240.0270.0290.0270.0281,045,301.4242,869,789.29
1/19/240.0270.0280.0260.028563,599.6441,747,913.95
1/18/240.0290.0290.0270.027875,811.1141,234,155.28
1/17/240.0280.0310.0280.0292,463,255.3943,727,863.37
1/16/240.0280.0280.0280.028537,149.2442,360,493.55
1/15/240.0270.0280.0270.028416,168.1542,220,981.28
1/14/240.0290.0290.0270.027591,320.4641,644,665.42
1/13/240.0280.0290.0280.029648,193.9543,635,867.5
1/12/240.0290.030.0280.028904,917.2942,927,138.14
1/10/240.0280.030.0270.0291,010,763.1744,171,490.94
1/9/240.0290.0290.0270.028807,476.7642,013,249.06
1/8/240.0270.0290.0260.0291,467,770.3543,882,976.77
1/7/240.0280.0290.0270.027494,46241,476,382.55
1/6/240.0290.0290.0270.028724,650.4142,865,426.11
1/5/240.030.030.0280.029867,549.7443,748,429.69
1/4/240.0290.030.0290.03971,472.9545,310,865.27
1/3/240.0310.0320.0280.0291,127,811.343,898,826.99
1/2/240.0320.0320.0310.031956,222.2347,307,870.92
1/1/240.030.0320.030.032729,379.8448,199,880.62
12/31/230.0320.0320.030.03877,323.5546,371,429.39
12/30/230.0320.0330.0310.032769,894.4348,349,167.03
12/29/230.0320.0330.0310.032981,414.148,365,549.75