Cap Mercado $2.16T
1.25%
Volume 24h $85.62B
15.95%
BTC % 58.277%
0.1%
ETH % 9.28756%
1.88%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Irys (IRYS), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Irys (IRYS) em Dólar USD. Esta tabela mostra 195 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.01825 | $0.01765 | $0.018592 | $0.018003 | $20,656,188 | $46,846,255 |
| Jun-06 2026 | $0.018005 | $0.01703 | $0.019 | $0.018489 | $6,681,939 | $46,216,475 |
| Jun-05 2026 | $0.018339 | $0.01793 | $0.021679 | $0.02042 | $164,465,325 | $47,075,162 |
| Jun-04 2026 | $0.020479 | $0.01928 | $0.02177 | $0.02174 | $167,430,249 | $52,568,122 |
| Jun-03 2026 | $0.0217 | $0.021541 | $0.02284 | $0.022378 | $180,091,271 | $55,700,252 |
| Jun-02 2026 | $0.022259 | $0.021949 | $0.025518 | $0.02248 | $202,328,381 | $57,135,793 |
| Jun-01 2026 | $0.022559 | $0.02182 | $0.023559 | $0.023559 | $129,956,807 | $57,907,173 |
| May-31 2026 | $0.023488 | $0.023229 | $0.024696 | $0.024696 | $104,102,590 | $60,290,812 |
| May-30 2026 | $0.024802 | $0.023849 | $0.024931 | $0.024837 | $5,425,793 | $63,663,498 |
| May-29 2026 | $0.024669 | $0.024559 | $0.026987 | $0.025305 | $77,839,661 | $63,322,385 |
| May-28 2026 | $0.02524 | $0.024622 | $0.026988 | $0.026988 | $22,660,469 | $64,786,534 |
| May-27 2026 | $0.026578 | $0.026247 | $0.031113 | $0.029507 | $5,405,771 | $68,222,241 |
| May-26 2026 | $0.029534 | $0.029277 | $0.032149 | $0.031871 | $600,430 | $75,810,329 |
| May-25 2026 | $0.031885 | $0.03154 | $0.032852 | $0.032852 | $403,722 | $81,845,216 |
| May-24 2026 | $0.03279 | $0.032322 | $0.034566 | $0.034566 | $582,353 | $84,167,068 |