Register for real-time alerts, custom portfolio, and market movers
IRISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.019856 | -0.000257 | -1.28% | 0.020113 | 0.020113 | 0.019011 | 195,519.00 |
| Jun 20 2024 | 0.020113 | 0.001308 | 6.95% | 0.018841 | 0.053254 | 0.018816 | 160,679.00 |
| Jun 19 2024 | 0.018805 | -0.000056 | -0.30% | 0.01889 | 0.053748 | 0.018117 | 204,020.00 |
| Jun 18 2024 | 0.018861 | -0.001065 | -5.34% | 0.019946 | 0.054553 | 0.018007 | 860,986.00 |
| Jun 17 2024 | 0.019926 | -0.002731 | -12.05% | 0.055528 | 0.055554 | 0.019926 | 553,792.00 |
| Jun 16 2024 | 0.022657 | -0.000506 | -2.18% | 0.054265 | 0.0543 | 0.021883 | 204,480.00 |
| Jun 15 2024 | 0.023163 | 0.000715 | 3.19% | 0.054115 | 0.054323 | 0.021803 | 158,747.00 |
| Jun 14 2024 | 0.022448 | 0.000407 | 1.85% | 0.054813 | 0.054921 | 0.022 | 189,137.00 |
| Jun 13 2024 | 0.022041 | -0.001841 | -7.71% | 0.023887 | 0.056068 | 0.021855 | 255,996.00 |
| Jun 12 2024 | 0.023882 | 0.000299 | 1.27% | 0.023564 | 0.055278 | 0.023417 | 554,482.00 |
| Jun 11 2024 | 0.023583 | -0.000733 | -3.01% | 0.057019 | 0.057019 | 0.022606 | 343,262.00 |
| Jun 10 2024 | 0.024315 | -0.00076 | -3.03% | 0.055528 | 0.055554 | 0.024219 | 290,866.00 |
| Jun 09 2024 | 0.025076 | 0.000118 | 0.47% | 0.056816 | 0.056835 | 0.024207 | 80,745.00 |
| Jun 08 2024 | 0.024958 | -0.000696 | -2.71% | 0.056813 | 0.056827 | 0.024915 | 369,161.00 |
| Jun 07 2024 | 0.025654 | -0.001949 | -7.06% | 0.027595 | 0.029272 | 0.025439 | 933,722.00 |
| Jun 06 2024 | 0.027604 | -0.000836 | -2.94% | 0.028462 | 0.029102 | 0.027378 | 538,757.00 |
| Jun 05 2024 | 0.02844 | 0.00092 | 3.34% | 0.055528 | 0.058232 | 0.025682 | 717,243.00 |
| Jun 04 2024 | 0.02752 | 0.00138 | 5.28% | 0.026145 | 0.027591 | 0.025839 | 377,061.00 |
| Jun 03 2024 | 0.02614 | 0.000377 | 1.46% | 0.055528 | 0.055554 | 0.025682 | 154,378.00 |
| Jun 02 2024 | 0.025763 | -0.000639 | -2.42% | 0.055529 | 0.055611 | 0.025599 | 125,521.00 |
| Jun 01 2024 | 0.026401 | 0.00009 | 0.34% | 0.05535 | 0.055439 | 0.026285 | 194,071.00 |
| May 31 2024 | 0.026311 | -0.000344 | -1.29% | 0.026661 | 0.056124 | 0.02586 | 697,384.00 |
| May 30 2024 | 0.026655 | -0.000387 | -1.43% | 0.027033 | 0.055561 | 0.025502 | 866,685.00 |
| May 29 2024 | 0.027042 | 0.001063 | 4.09% | 0.056013 | 0.056067 | 0.025787 | 1,105,221.00 |
| May 28 2024 | 0.025979 | -0.00106 | -3.92% | 0.027063 | 0.056875 | 0.025012 | 461,869.00 |
| May 27 2024 | 0.027039 | 0.001013 | 3.89% | 0.026013 | 0.048488 | 0.025953 | 620,177.00 |
| May 26 2024 | 0.026027 | 0.00041 | 1.60% | 0.056797 | 0.056797 | 0.024831 | 463,721.00 |
| May 25 2024 | 0.025616 | 0.00093 | 3.77% | 0.024671 | 0.056396 | 0.024671 | 178,303.00 |
| May 24 2024 | 0.024686 | -0.000427 | -1.70% | 0.025132 | 0.055739 | 0.023558 | 597,102.00 |
| May 23 2024 | 0.025113 | -0.000459 | -1.79% | 0.025568 | 0.057026 | 0.023945 | 355,336.00 |
| 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 |
