ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,312.03
      0.10%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. IRISnet (Gate.io:IRISUSDT)

      6. IRISnet (Gate.io:IRISUSDT) Historical

      IRISUSDT IRISnet

      0.01972
      0.00008 (0.41%)
      07:49:43 - Realtime Data

      IRISUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 22 2024 0.01964 0.00016 0.82% 0.01945 0.01986 0.0189 680,154.00
      Jun 21 2024 0.01948 -0.00019 -0.97% 0.0196 0.02006 0.01897 671,732.00
      Jun 20 2024 0.01967 0.001 5.36% 0.01874 0.02039 0.01873 654,974.00
      Jun 19 2024 0.01867 -0.00034 -1.79% 0.01901 0.0197 0.0186 656,982.00
      Jun 18 2024 0.01901 -0.00093 -4.66% 0.01978 0.01978 0.01796 699,198.00
      Jun 17 2024 0.01994 -0.00295 -12.89% 0.02289 0.02291 0.01971 405,178.00
      Jun 16 2024 0.02289 0.00006 0.26% 0.02276 0.023 0.02228 434,507.00
      Jun 15 2024 0.02283 0.00088 4.01% 0.02205 0.02375 0.02193 517,141.00
      Jun 14 2024 0.02195 -0.00043 -1.92% 0.0224 0.02354 0.02178 866,968.00
      Jun 13 2024 0.02238 -0.00115 -4.89% 0.02347 0.02352 0.02213 640,127.00
      Jun 12 2024 0.02353 0.00014 0.60% 0.02365 0.0244 0.02331 822,736.00
      Jun 11 2024 0.02339 -0.00094 -3.86% 0.02432 0.02438 0.02298 638,005.00
      Jun 10 2024 0.02433 -0.00083 -3.30% 0.02512 0.02512 0.02423 446,554.00
      Jun 09 2024 0.02516 0.00043 1.74% 0.02476 0.0252 0.02456 462,835.00
      Jun 08 2024 0.02473 -0.00118 -4.55% 0.02587 0.02609 0.02463 360,906.00
      Jun 07 2024 0.02591 -0.00236 -8.35% 0.02829 0.0289 0.02551 375,673.00
      Jun 06 2024 0.02827 -0.0005 -1.74% 0.02872 0.02881 0.028 369,219.00
      Jun 05 2024 0.02877 0.00133 4.85% 0.02751 0.02887 0.02751 495,623.00
      Jun 04 2024 0.02744 0.00115 4.37% 0.02629 0.02787 0.02595 293,155.00
      Jun 03 2024 0.02629 0.00055 2.14% 0.0258 0.02703 0.02573 623,105.00
      Jun 02 2024 0.02574 -0.00068 -2.57% 0.02629 0.02659 0.02564 332,004.00
      Jun 01 2024 0.02642 -0.00022 -0.83% 0.02668 0.02668 0.02609 334,038.00
      May 31 2024 0.02664 0.00019 0.72% 0.0263 0.02681 0.02582 368,100.00
      May 30 2024 0.02645 -0.00005 -0.19% 0.02647 0.02762 0.02563 472,263.00
      May 29 2024 0.0265 0.00013 0.49% 0.02643 0.02741 0.02641 722,807.00
      May 28 2024 0.02637 -0.00007 -0.26% 0.02646 0.02646 0.02555 693,157.00
      May 27 2024 0.02644 0.00027 1.03% 0.02616 0.0271 0.02585 1,034,653.00
      May 26 2024 0.02617 0.00049 1.91% 0.02567 0.02647 0.02532 880,689.00
      May 25 2024 0.02568 0.00076 3.05% 0.02497 0.0257 0.02485 712,273.00
      May 24 2024 0.02492 0.00019 0.77% 0.0247 0.02496 0.02386 918,063.00
      May 23 2024 0.02473 -0.00101 -3.92% 0.02567 0.02629 0.02397 1,027,545.00
      May 22 2024 0.02574 -0.00037 -1.42% 0.02608 0.02614 0.02517 564,387.00
      May 21 2024 0.02611 0.00025 0.97% 0.02592 0.02679 0.02573 446,461.00
      May 20 2024 0.02586 0.00226 9.58% 0.02359 0.02588 0.02343 843,241.00
      May 19 2024 0.0236 -0.00043 -1.79% 0.02404 0.0243 0.02354 730,144.00
      May 18 2024 0.02403 0.00026 1.09% 0.02365 0.02408 0.02338 601,064.00
      May 17 2024 0.02377 0.00076 3.30% 0.02299 0.02392 0.0229 641,220.00
      May 16 2024 0.02301 -0.001 -4.16% 0.024 0.02445 0.02276 1,184,020.00
      May 15 2024 0.02401 0.00033 1.39% 0.02375 0.02713 0.02327 834,359.00
      May 14 2024 0.02368 -0.00092 -3.74% 0.02462 0.02473 0.02298 606,069.00
      May 13 2024 0.0246 -0.00037 -1.48% 0.02494 0.02532 0.0236 548,868.00
      May 12 2024 0.02497 -0.00013 -0.52% 0.02495 0.0254 0.02485 542,826.00
      May 11 2024 0.0251 0.00035 1.41% 0.02473 0.02602 0.02471 564,889.00
      May 10 2024 0.02475 -0.00155 -5.89% 0.02631 0.02758 0.02456 658,275.00
      May 09 2024 0.0263 0.00014 0.54% 0.02605 0.02634 0.02476 548,592.00
      May 08 2024 0.02616 -0.00012 -0.46% 0.02616 0.02657 0.02518 648,650.00
      May 07 2024 0.02628 -0.00009 -0.34% 0.02642 0.02754 0.02627 778,983.00
      May 06 2024 0.02637 0.00008 0.30% 0.02632 0.02737 0.02598 561,855.00
      May 05 2024 0.02629 0.00012 0.46% 0.02619 0.0264 0.02561 513,253.00
      May 04 2024 0.02617 0.00015 0.58% 0.02593 0.02638 0.02558 528,205.00
      May 03 2024 0.02602 0.00015 0.58% 0.02583 0.0274 0.02577 648,631.00
      May 02 2024 0.02587 0.00152 6.24% 0.02432 0.02611 0.0236 587,986.00
      May 01 2024 0.02435 0.00005 0.21% 0.02435 0.02462 0.0225 727,748.00
      Apr 30 2024 0.0243 -0.00302 -11.05% 0.02718 0.02751 0.02336 1,142,328.00
      Apr 29 2024 0.02732 -0.00101 -3.57% 0.02837 0.02855 0.02706 516,509.00
      Apr 28 2024 0.02833 -0.00114 -3.87% 0.02948 0.03017 0.02829 516,236.00
      Apr 27 2024 0.02947 0.00063 2.18% 0.02887 0.02966 0.02778 633,628.00
      Apr 26 2024 0.02884 -0.00192 -6.24% 0.03064 0.03084 0.02878 484,092.00
      Apr 25 2024 0.03076 0.00083 2.77% 0.03014 0.0311 0.02951 484,010.00
      Apr 24 2024 0.02993 -0.00252 -7.77% 0.03245 0.03319 0.02984 773,160.00
      Apr 23 2024 0.03245 -0.00023 -0.70% 0.03244 0.03292 0.03164 436,861.00
      Apr 22 2024 0.03268 0.00098 3.09% 0.03177 0.03286 0.03151 447,719.00
      Apr 21 2024 0.0317 -0.00054 -1.67% 0.03224 0.03257 0.03115 460,459.00
      Apr 20 2024 0.03224 0.00216 7.18% 0.02997 0.03239 0.02968 510,428.00
      Apr 19 2024 0.03008 0.0016 5.62% 0.02863 0.03109 0.02669 503,142.00
      Apr 18 2024 0.02848 0.00202 7.63% 0.02648 0.02887 0.02621 531,364.00
      Apr 17 2024 0.02646 -0.00176 -6.24% 0.02809 0.02823 0.02573 541,292.00
      Apr 16 2024 0.02822 0.00074 2.69% 0.0275 0.02852 0.02608 595,393.00
      Apr 15 2024 0.02748 -0.00256 -8.52% 0.02993 0.03103 0.02744 723,045.00
      Apr 14 2024 0.03004 0.0025 9.08% 0.02739 0.0302 0.02606 630,444.00
      Apr 13 2024 0.02754 -0.00412 -13.01% 0.03179 0.03247 0.02434 1,222,071.00
      Apr 12 2024 0.03166 -0.00649 -17.01% 0.03815 0.03919 0.03101 601,963.00
      Apr 11 2024 0.03815 -0.00035 -0.91% 0.03843 0.03901 0.03734 447,662.00
      Apr 10 2024 0.0385 -0.00029 -0.75% 0.03873 0.03917 0.03671 578,315.00
      Apr 09 2024 0.03879 -0.00231 -5.62% 0.04099 0.04159 0.03848 447,425.00
      Apr 08 2024 0.0411 0.00217 5.57% 0.03939 0.04143 0.03887 506,052.00
      Apr 07 2024 0.03893 0.00257 7.07% 0.03636 0.03996 0.0363 710,529.00
      Apr 06 2024 0.03636 0.00128 3.65% 0.03506 0.03675 0.03495 672,238.00
      Apr 05 2024 0.03508 -0.00102 -2.83% 0.03596 0.03674 0.03426 582,429.00
      Apr 04 2024 0.0361 0.00234 6.93% 0.03367 0.03721 0.03274 435,642.00
      Apr 03 2024 0.03376 -0.00187 -5.25% 0.03562 0.03636 0.03358 497,058.00
      Apr 02 2024 0.03563 -0.00406 -10.23% 0.03974 0.03974 0.03495 542,121.00
      Apr 01 2024 0.03969 -0.00292 -6.85% 0.04253 0.04266 0.03833 528,419.00
      Mar 31 2024 0.04261 0.002 4.92% 0.04052 0.04312 0.04052 453,489.00
      Mar 30 2024 0.04061 -0.00185 -4.36% 0.04261 0.04318 0.04048 457,521.00
      Mar 29 2024 0.04246 0.00039 0.93% 0.04181 0.04257 0.04087 1,835,715.00
      Mar 28 2024 0.04207 0.00196 4.89% 0.04027 0.04297 0.03993 1,453,784.00
      Mar 27 2024 0.04011 -0.00088 -2.15% 0.041 0.04196 0.03977 880,811.00
      Mar 26 2024 0.04099 0.00075 1.86% 0.04039 0.04185 0.0396 712,394.00
      Mar 25 2024 0.04024 0.0014 3.60% 0.03871 0.04076 0.03843 758,264.00
      Mar 24 2024 0.03884 0.00178 4.80% 0.03668 0.03889 0.03603 711,612.00
      Mar 23 2024 0.03706 0.00119 3.32% 0.03632 0.03854 0.03631 870,016.00

      Your Recent History

      GATE
      IRISUSDT
      IRISnet
      Delayed Upgrade Clock