IRISnet (IRIS) historical data and Live price

irisnet

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
Rank199
1H 1.62 %
24H 9.11 %
7D 11.42 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/210.1070.1130.1040.1139,945,448.8108,583,106.83
3/6/210.1150.1180.1040.10714,923,113.27102,561,049.34
3/5/210.1050.1150.0970.11516,701,895.9110,009,004.27
3/4/210.1050.1070.0970.10516,393,376.8100,456,439.13
3/3/210.10.1080.0990.10510,338,192.91100,645,368.14
3/2/210.1060.1090.0980.110,188,708.2496,106,248.31
3/1/210.1020.1060.1010.1058,397,421.87101,046,223.57
2/28/210.110.110.090.10212,231,866.6597,390,997.72
2/27/210.1010.1340.1010.1128,037,989.91104,836,531.29
2/26/210.1020.110.0970.10112,916,181.5896,184,482.43
2/25/210.1190.1270.1020.10214,272,715.0497,429,199.19
2/24/210.1080.1310.1010.11921,406,418.18113,441,324.02
2/23/210.1320.1320.090.10833,867,397.41102,557,313.26
2/22/210.1330.1430.1090.13222,681,294.65125,396,050.22
2/21/210.1310.1360.1280.13410,971,883.77127,312,114.01
2/20/210.1380.1530.1240.13122,214,712.64124,542,748.63
2/19/210.1470.1470.1360.13822,472,018.32131,214,701.83
2/18/210.140.1580.140.14723,290,091.26140,187,860.97
2/17/210.1510.1590.1380.1422,570,569.15133,411,508.18
2/16/210.1160.1750.1110.15184,389,642.08143,736,518.32
2/15/210.1170.130.0930.11621,292,350.63110,435,988.71
2/14/210.1280.1330.1160.11719,007,802.57111,077,044.95
2/13/210.130.1390.1190.12814,875,809.93122,122,395.74
2/12/210.1220.1390.1220.1318,332,455.51123,881,505.92
2/11/210.1080.1250.1050.12220,830,578.32116,564,133.63
2/10/210.1010.110.0890.10821,088,110.93102,982,291.17
2/9/210.090.1050.0890.10115,361,824.5295,786,936.78
2/8/210.0880.0950.0850.0914,924,937.185,672,280.25
2/7/210.090.0950.080.08818,854,062.1183,866,414.96
2/6/210.0890.0970.0820.0918,417,169.3485,346,153.05
2/5/210.0750.0920.0750.08818,413,651.1684,137,297.66
2/4/210.0730.0750.0680.0758,967,63171,171,962.11
2/3/210.0670.0730.0660.0739,283,931.4469,554,574.06
2/2/210.0660.070.0650.06710,201,061.3963,900,985.65
2/1/210.0650.0670.0610.0669,823,882.7862,454,260.97
1/31/210.0630.0680.0610.0658,762,550.3361,358,309.7
1/30/210.0640.0650.0620.0638,206,347.1459,852,967.68
1/29/210.0660.0670.0620.06411,016,988.8860,535,310.57
1/28/210.0640.070.0630.06915,473,987.6565,232,356.492
1/27/210.0650.0740.0610.06416,950,010.44459,976,474.951
1/26/210.0650.0690.0590.0659,003,248.99260,865,810.643
1/25/210.0640.0690.0620.06513,766,283.52161,452,639.521
1/24/210.0670.0690.0630.0648,877,277.39759,947,851.524
1/23/210.0680.0740.0650.06711,087,249.8163,011,107.647
1/22/210.0580.0720.0520.06916,682,267.09364,645,976.228
1/21/210.0670.0730.0580.05812,734,215.67654,557,605.732
1/20/210.0670.0740.0590.06716,805,578.00463,469,610.964
1/19/210.0540.0760.0540.06727,974,668.29262,752,110.856
1/18/210.0540.0580.0510.0548,831,375.77251,123,626.151
1/17/210.0540.0550.0490.0547,580,980.47351,170,294.41
1/16/210.0520.0580.0490.05410,061,730.19851,030,538.531
1/15/210.0440.0540.0440.05215,099,261.17648,932,859.842
1/14/210.0430.0450.0420.0445,015,945.41540,991,837.346
1/13/210.0390.0430.0370.0433,173,496.3140,833,844.093
1/12/210.040.0420.0380.0393,133,497.83136,365,879.72
1/11/210.0480.0480.0350.046,538,501.9937,738,275.375
1/10/210.0510.0550.0440.0488,171,591.85445,029,000.412
1/9/210.0430.0550.0420.05110,222,817.89747,696,769.16
1/8/210.0430.0440.040.0433,041,228.12240,074,661.678
1/7/210.0440.0460.0410.0434,802,800.67740,615,149.915
1/6/210.040.0450.0390.0444,914,517.68341,758,179.182
1/5/210.0380.0410.0360.043,221,439.27537,273,235.666
1/4/210.040.0420.0360.0384,316,715.17935,798,961.167
1/3/210.0360.040.0350.042,826,773.23737,354,191.706
1/2/210.0390.0390.0360.0361,988,398.96534,011,071.097
1/1/210.040.0420.0380.0392,535,720.53736,768,834.566
12/31/200.0360.0420.0350.043,513,681.19337,821,999.195
12/30/200.0360.0370.0350.0361,462,280.49733,522,072.371
12/29/200.0390.040.0340.0362,079,917.13733,601,504.306
12/28/200.0380.0410.0370.0392,463,086.72736,325,036.011
12/27/200.0350.0410.0350.0383,964,718.71135,706,611.685
12/26/200.0370.0370.0350.0351,412,992.52132,813,799.25
12/25/200.0360.0380.0350.0371,489,842.12634,256,886.532
12/24/200.0340.0360.0330.0361,520,169.48833,948,551.143
12/23/200.0420.0420.0320.0342,899,248.90231,863,391.107
12/22/200.0410.0430.0380.0422,519,743.60638,644,215.435
12/21/200.0450.0460.0390.0414,531,673.30738,220,345.209
12/20/200.0510.0510.040.04518,158,529.2941,441,273.963
12/19/200.0520.0520.050.0511,945,714.50447,270,767.03
12/18/200.0510.0530.050.0521,764,581.48648,382,443.605
12/17/200.0550.0560.050.0513,215,994.58447,668,148.055
12/16/200.0550.0560.0530.0551,911,077.9950,834,823.161
12/15/200.0550.0570.0540.0551,837,042.35151,349,008.77
12/14/200.0540.0560.0530.0551,212,799.40951,036,809.613
12/13/200.0540.0560.0540.0541,677,627.97550,392,655.257
12/12/200.0510.0550.0510.0541,924,132.5449,975,469.279
12/11/200.0540.0540.0490.0511,928,589.92847,264,308.464
12/10/200.0550.0560.0540.0541,847,116.08850,606,774.064
12/9/200.0550.0560.0510.0551,882,914.7151,068,592.913
12/8/200.0570.0590.0540.0551,739,413.57150,845,833.998