Cap Mercado $3.34T
-1.76%
Volume 24h $232.70B
-15.87%
BTC % 54.29%
0.31%
ETH % 11.31%
-1.76%
Moedas
33.908
+5
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Irys (IRYS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-06 2026 | $0.044769 | $0.042947 | $0.046035 | $0.045118 | $17,589,653 | $93,797,870 |
| Jan-05 2026 | $0.045717 | $0.035177 | $0.046486 | $0.035893 | $25,344,880 | $95,783,535 |
| Jan-04 2026 | $0.03623 | $0.029292 | $0.037244 | $0.029292 | $18,917,756 | $75,907,059 |
| Jan-03 2026 | $0.028696 | $0.027551 | $0.028922 | $0.028922 | $5,845,083 | $60,122,141 |
| Jan-02 2026 | $0.028633 | $0.02424 | $0.028966 | $0.024481 | $11,660,484 | $59,991,520 |
| Jan-01 2026 | $0.024443 | $0.023736 | $0.024646 | $0.023859 | $6,116,473 | $51,212,331 |
| Dec-31 2025 | $0.024151 | $0.02411 | $0.029994 | $0.029994 | $10,425,743 | $50,600,757 |
| Dec-30 2025 | $0.030057 | $0.027473 | $0.030389 | $0.027473 | $19,266,210 | $62,973,863 |
| Dec-29 2025 | $0.027144 | $0.025027 | $0.031719 | $0.031105 | $17,821,093 | $54,289,412 |
| Dec-28 2025 | $0.03099 | $0.030842 | $0.031627 | $0.031627 | $11,998,765 | $61,981,084 |
| Dec-27 2025 | $0.031614 | $0.029689 | $0.031614 | $0.029797 | $13,767,887 | $63,228,296 |
| Dec-26 2025 | $0.02998 | $0.029208 | $0.03096 | $0.03078 | $15,524,696 | $59,961,026 |
| Dec-25 2025 | $0.031131 | $0.030288 | $0.031878 | $0.030736 | $15,176,545 | $62,263,379 |
| Dec-24 2025 | $0.030489 | $0.030415 | $0.031713 | $0.031713 | $15,275,846 | $60,979,725 |
| Dec-23 2025 | $0.031213 | $0.030775 | $0.034011 | $0.034011 | $18,751,397 | $62,426,437 |