Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IRISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.025572 | -0.001092 | -4.10% | 0.02665 | 0.0576 | 0.024992 | 479,760.00 |
| May 21 2024 | 0.026665 | 0.000968 | 3.77% | 0.025722 | 0.058905 | 0.02561 | 594,268.00 |
| May 20 2024 | 0.025697 | 0.001855 | 7.78% | 0.026013 | 0.054251 | 0.023244 | 4,358,674.00 |
| May 19 2024 | 0.023842 | -0.000282 | -1.17% | 0.024099 | 0.054935 | 0.023176 | 265,455.00 |
| May 18 2024 | 0.024124 | 0.000021 | 0.09% | 0.054918 | 0.05499 | 0.023368 | 106,936.00 |
| May 17 2024 | 0.024103 | 0.000604 | 2.57% | 0.053549 | 0.053719 | 0.022881 | 878,792.00 |
| May 16 2024 | 0.023498 | -0.001045 | -4.26% | 0.024516 | 0.054692 | 0.022777 | 644,870.00 |
| May 15 2024 | 0.024543 | 0.001147 | 4.90% | 0.023388 | 0.050588 | 0.022554 | 6,292,106.00 |
| May 14 2024 | 0.023396 | -0.001127 | -4.60% | 0.024532 | 0.051576 | 0.023224 | 345,608.00 |
| May 13 2024 | 0.024523 | -0.000681 | -2.70% | 0.026013 | 0.05049 | 0.023992 | 7,600,564.00 |
| May 12 2024 | 0.025205 | -0.000326 | -1.28% | 0.049897 | 0.049981 | 0.024455 | 7,658,591.00 |
| May 11 2024 | 0.025531 | 0.000549 | 2.20% | 0.02494 | 0.026358 | 0.024875 | 597,093.00 |
| May 10 2024 | 0.024981 | -0.000859 | -3.32% | 0.051587 | 0.051615 | 0.024699 | 8,640,266.00 |
| May 09 2024 | 0.02584 | 0.000153 | 0.59% | 0.025699 | 0.050637 | 0.024559 | 279,500.00 |
| May 08 2024 | 0.025687 | -0.000554 | -2.11% | 0.02618 | 0.051418 | 0.024722 | 191,427.00 |
| May 07 2024 | 0.026241 | 0.000336 | 1.30% | 0.025898 | 0.052435 | 0.025898 | 324,575.00 |
| May 06 2024 | 0.025906 | -0.000977 | -3.63% | 0.026013 | 0.053327 | 0.025804 | 135,234.00 |
| May 05 2024 | 0.026882 | 0.00133 | 5.21% | 0.025557 | 0.027085 | 0.025285 | 327,766.00 |
| May 04 2024 | 0.025552 | -0.00088 | -3.33% | 0.026413 | 0.052053 | 0.02519 | 1,122,339.00 |
| May 03 2024 | 0.026432 | 0.000404 | 1.55% | 0.026013 | 0.048488 | 0.025433 | 2,306,694.00 |
| May 02 2024 | 0.026028 | 0.002066 | 8.62% | 0.023877 | 0.047964 | 0.023603 | 336,481.00 |
| May 01 2024 | 0.023962 | -0.000376 | -1.54% | 0.024251 | 0.024314 | 0.022041 | 377,659.00 |
| Apr 30 2024 | 0.024338 | -0.003111 | -11.33% | 0.02745 | 0.0523 | 0.022687 | 1,184,608.00 |
| Apr 29 2024 | 0.027449 | -0.001531 | -5.28% | 0.03182 | 0.053407 | 0.026807 | 1,076,905.00 |
| Apr 28 2024 | 0.02898 | -0.000212 | -0.73% | 0.029169 | 0.052231 | 0.02855 | 288,690.00 |
| Apr 27 2024 | 0.029192 | 0.000484 | 1.68% | 0.028686 | 0.052395 | 0.028157 | 1,013,032.00 |
| Apr 26 2024 | 0.028708 | -0.001599 | -5.28% | 0.030308 | 0.052905 | 0.028708 | 256,665.00 |
| Apr 25 2024 | 0.030308 | 0.000776 | 2.63% | 0.052702 | 0.053055 | 0.029053 | 320,137.00 |
| Apr 24 2024 | 0.029532 | -0.002996 | -9.21% | 0.032541 | 0.054648 | 0.029345 | 749,588.00 |
| Apr 23 2024 | 0.032528 | -0.000239 | -0.73% | 0.054777 | 0.0551 | 0.031617 | 412,992.00 |
| Apr 22 2024 | 0.032767 | 0.000922 | 2.90% | 0.03182 | 0.054366 | 0.031044 | 896,674.00 |
| Apr 21 2024 | 0.031845 | -0.000612 | -1.89% | 0.05312 | 0.053226 | 0.030907 | 380,684.00 |
| Apr 20 2024 | 0.032457 | 0.002994 | 10.16% | 0.02936 | 0.052467 | 0.02936 | 661,932.00 |
| Apr 19 2024 | 0.029463 | 0.000881 | 3.08% | 0.051975 | 0.051975 | 0.026387 | 657,121.00 |
| Apr 18 2024 | 0.028581 | 0.002212 | 8.39% | 0.026352 | 0.050383 | 0.026241 | 958,691.00 |
| Apr 17 2024 | 0.026369 | -0.002305 | -8.04% | 0.02873 | 0.052304 | 0.025742 | 731,970.00 |
| Apr 16 2024 | 0.028674 | 0.000761 | 2.73% | 0.027907 | 0.052241 | 0.025992 | 1,560,270.00 |
| Apr 15 2024 | 0.027913 | -0.001693 | -5.72% | 0.036318 | 0.056346 | 0.026803 | 1,330,343.00 |
| Apr 14 2024 | 0.029606 | 0.001877 | 6.77% | 0.052742 | 0.052783 | 0.02614 | 937,070.00 |
| Apr 13 2024 | 0.027729 | -0.003822 | -12.11% | 0.031535 | 0.032558 | 0.024836 | 3,138,187.00 |
| Apr 12 2024 | 0.031551 | -0.006988 | -18.13% | 0.038505 | 0.039158 | 0.030754 | 2,249,425.00 |
| Apr 11 2024 | 0.038539 | 0.000438 | 1.15% | 0.038102 | 0.058099 | 0.037101 | 1,088,129.00 |
| Apr 10 2024 | 0.038101 | -0.000639 | -1.65% | 0.038704 | 0.038959 | 0.036473 | 615,967.00 |
| Apr 09 2024 | 0.038739 | -0.002135 | -5.22% | 0.058717 | 0.058832 | 0.037553 | 1,381,254.00 |
| Apr 08 2024 | 0.040874 | 0.001991 | 5.12% | 0.036318 | 0.056346 | 0.036 | 1,044,201.00 |
| Apr 07 2024 | 0.038883 | 0.002337 | 6.39% | 0.03652 | 0.056841 | 0.03652 | 1,748,631.00 |
| Apr 06 2024 | 0.036546 | 0.001191 | 3.37% | 0.035242 | 0.055816 | 0.0351 | 416,580.00 |
| Apr 05 2024 | 0.035356 | -0.000926 | -2.55% | 0.036318 | 0.056346 | 0.034328 | 2,249,754.00 |
| Apr 04 2024 | 0.036281 | 0.00255 | 7.56% | 0.054178 | 0.054178 | 0.03263 | 1,605,641.00 |
| Apr 03 2024 | 0.033732 | -0.002277 | -6.32% | 0.053708 | 0.05379 | 0.03349 | 1,733,929.00 |
| Apr 02 2024 | 0.036009 | -0.00312 | -7.97% | 0.057122 | 0.057122 | 0.03423 | 3,594,201.00 |
| Apr 01 2024 | 0.039129 | -0.003633 | -8.50% | 0.057402 | 0.057402 | 0.038219 | 966,219.00 |
| Mar 31 2024 | 0.042762 | 0.002357 | 5.83% | 0.05718 | 0.05718 | 0.040785 | 1,432,500.00 |
| Mar 30 2024 | 0.040405 | -0.002233 | -5.24% | 0.05728 | 0.057354 | 0.040367 | 1,342,666.00 |
| Mar 29 2024 | 0.042638 | 0.000181 | 0.43% | 0.05803 | 0.058041 | 0.040772 | 1,948,331.00 |
| Mar 28 2024 | 0.042457 | 0.002302 | 5.73% | 0.056992 | 0.05731 | 0.039496 | 5,224,030.00 |
| Mar 27 2024 | 0.040155 | -0.000445 | -1.10% | 0.057402 | 0.057402 | 0.03973 | 856,166.00 |
| Mar 26 2024 | 0.0406 | 0.000741 | 1.86% | 0.05722 | 0.057338 | 0.039829 | 977,860.00 |
| Mar 25 2024 | 0.039859 | 0.000804 | 2.06% | 0.037207 | 0.041064 | 0.026765 | 1,012,276.00 |
| Mar 24 2024 | 0.039055 | 0.001729 | 4.63% | 0.052546 | 0.053072 | 0.035815 | 553,891.00 |
| Mar 23 2024 | 0.037325 | 0.001167 | 3.23% | 0.052259 | 0.052259 | 0.036206 | 805,125.00 |
| Mar 22 2024 | 0.036158 | 0.000803 | 2.27% | 0.035371 | 0.05372 | 0.034459 | 1,575,473.00 |
| Mar 21 2024 | 0.035355 | -0.000591 | -1.64% | 0.055702 | 0.055923 | 0.034387 | 553,290.00 |
| Mar 20 2024 | 0.035947 | 0.00298 | 9.04% | 0.032936 | 0.036098 | 0.032251 | 759,119.00 |
| Mar 19 2024 | 0.032967 | -0.003632 | -9.92% | 0.055523 | 0.055857 | 0.031889 | 1,425,327.00 |
| Mar 18 2024 | 0.036599 | -0.002369 | -6.08% | 0.037207 | 0.056123 | 0.026765 | 2,933,212.00 |
| Mar 17 2024 | 0.038968 | 0.003095 | 8.63% | 0.036102 | 0.054322 | 0.034875 | 1,403,125.00 |
| Mar 16 2024 | 0.035873 | -0.005208 | -12.68% | 0.05704 | 0.0574 | 0.035762 | 1,486,825.00 |
| Mar 15 2024 | 0.041081 | 0.000345 | 0.85% | 0.037207 | 0.041265 | 0.026765 | 10,311,606.00 |
| Mar 14 2024 | 0.040737 | -0.003135 | -7.15% | 0.044561 | 0.044589 | 0.039117 | 1,281,486.00 |
| Mar 13 2024 | 0.043872 | 0.003847 | 9.61% | 0.040699 | 0.044617 | 0.039513 | 6,302,432.00 |
| Mar 12 2024 | 0.040025 | -0.000383 | -0.95% | 0.059307 | 0.059327 | 0.038081 | 4,190,619.00 |
| Mar 11 2024 | 0.040408 | 0.000363 | 0.91% | 0.037207 | 0.045573 | 0.026765 | 9,322,489.00 |
| Mar 10 2024 | 0.040045 | -0.001064 | -2.59% | 0.056159 | 0.056159 | 0.039059 | 1,548,132.00 |
| Mar 09 2024 | 0.041109 | 0.000123 | 0.30% | 0.040988 | 0.042474 | 0.040833 | 1,601,076.00 |
| Mar 08 2024 | 0.040987 | 0.001406 | 3.55% | 0.039522 | 0.041168 | 0.038557 | 1,785,678.00 |
| Mar 07 2024 | 0.03958 | 0.00257 | 6.94% | 0.037609 | 0.039645 | 0.03682 | 2,265,373.00 |
| Mar 06 2024 | 0.03701 | 0.001614 | 4.56% | 0.036327 | 0.037923 | 0.034128 | 3,333,916.00 |
| Mar 05 2024 | 0.035396 | -0.003931 | -10.00% | 0.038933 | 0.040068 | 0.034087 | 2,848,483.00 |
| Mar 04 2024 | 0.039327 | -0.000356 | -0.90% | 0.037207 | 0.040623 | 0.026765 | 2,370,857.00 |
| Mar 03 2024 | 0.039683 | 0.000605 | 1.55% | 0.05084 | 0.05084 | 0.036906 | 1,241,690.00 |
| Mar 02 2024 | 0.039079 | 0.002178 | 5.90% | 0.051231 | 0.051231 | 0.037088 | 521,781.00 |
| Mar 01 2024 | 0.0369 | 0.001875 | 5.35% | 0.035495 | 0.037533 | 0.035492 | 1,210,996.00 |
| Feb 29 2024 | 0.035026 | -0.000593 | -1.66% | 0.051097 | 0.051162 | 0.034631 | 1,625,835.00 |
| Feb 28 2024 | 0.035618 | 0.00085 | 2.44% | 0.034795 | 0.036838 | 0.033337 | 2,078,901.00 |
| Feb 27 2024 | 0.034768 | -0.000127 | -0.36% | 0.03496 | 0.03574 | 0.033537 | 1,458,919.00 |
| Feb 26 2024 | 0.034896 | 0.001249 | 3.71% | 0.037207 | 0.04246 | 0.026765 | 897,712.00 |
| Feb 25 2024 | 0.033647 | 0.00065 | 1.97% | 0.042284 | 0.042329 | 0.032996 | 2,245,182.00 |
| Feb 24 2024 | 0.032997 | -0.000069 | -0.21% | 0.032988 | 0.033981 | 0.032462 | 411,861.00 |
| Feb 23 2024 | 0.033066 | 0.000745 | 2.30% | 0.042066 | 0.042066 | 0.032042 | 1,148,504.00 |
