| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2019 | $0,1271 | $0,0190 | |
| 2020 | $0,0195 | $0,0402 | -51,42% |
| 2021 | $0,0391 | $0,0849 | -53,99% |
| 2022 | $0,0871 | $0,0128 | 579,89% |
| 2023 | $0,0128 | $0,0305 | -58,03% |
| 2024 | $0,0317 | $0,00374 | 747,72% |
| 2025 | $0,00383 | $0,00147 | 160,86% |
Publicité
IRISnet (IRIS) Cours Historique
Cours historique du IRISnet, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2019.
| Premier Prix | 2019 Avril ($0,1250) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,00117) |
| Prix maximum | 2021 Avril ($0,2638) |
| Meilleure année | 2020 |
| Pire année | 2024 |
| Meilleur mois | Mai |
| Pire mois | Avril |
Cours IRISnet Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0,0418 | $0,1946 | $0,0151 | $0,0190 | $3.7 M | $4.5 M | $21.1 M | 166.4 M | 116% |
| 2020 | $0,0399 | $0,1468 | $0,00800 | $0,0402 | $14.8 M | $5.6 M | $36.6 M | 369.6 M | 178% |
| 2021 | $0,1140 | $0,3044 | $0,0348 | $0,0849 | $76.6 M | $14.8 M | $239.8 M | 689.9 M | 163% |
| 2022 | $0,0354 | $0,1402 | $0,0121 | $0,0128 | $42.6 M | $3.2 M | $140.7 M | 1.2 B | 127% |
| 2023 | $0,0235 | $0,0631 | $0,0121 | $0,0305 | $34.6 M | $2.8 M | $102 M | 1.5 B | 110% |
| 2024 | $0,0215 | $0,0448 | $0,00360 | $0,00374 | $33.1 M | $2.6 M | $134.3 M | 1.6 B | 144% |
| 2025 | $0,00222 | $0,00530 | $0,000839 | $0,00147 | $3.6 M | $116.9 T | $1.7 M | 1.6 B | 85% |
IRISnet Rendements annuels
IRISnet Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -26,43% O:$0,13 C:$0,09 | -31,05% O:$0,09 C:$0,06 | -10,03% O:$0,07 C:$0,06 | -38,28% O:$0,06 C:$0,04 | -29,38% O:$0,04 C:$0,03 | -27,67% O:$0,03 C:$0,02 | 36,47% O:$0,02 C:$0,03 | -4,26% O:$0,02 C:$0,02 | -20,44% O:$0,02 C:$0,02 | |||
| 2020 | 12,17% O:$0,02 C:$0,02 | -11,37% O:$0,02 C:$0,02 | -44,18% O:$0,02 C:$0,01 | 13,19% O:$0,01 C:$0,01 | 8,22% O:$0,01 C:$0,01 | 72,36% O:$0,01 C:$0,02 | 164,73% O:$0,02 C:$0,06 | 98,20% O:$0,06 C:$0,12 | -39,56% O:$0,12 C:$0,07 | -32,10% O:$0,07 C:$0,05 | 27,08% O:$0,05 C:$0,06 | -33,64% O:$0,06 C:$0,04 |
| 2021 | 60,40% O:$0,04 C:$0,06 | 65,04% O:$0,06 C:$0,11 | 104,01% O:$0,11 C:$0,22 | -21,38% O:$0,22 C:$0,17 | -51,29% O:$0,17 C:$0,08 | -6,38% O:$0,08 C:$0,08 | -2,72% O:$0,08 C:$0,08 | 47,60% O:$0,08 C:$0,11 | -9,58% O:$0,11 C:$0,10 | 15,72% O:$0,10 C:$0,12 | 4,28% O:$0,12 C:$0,12 | -29,67% O:$0,12 C:$0,08 |
| 2022 | -20,00% O:$0,09 C:$0,07 | -6,46% O:$0,07 C:$0,06 | 7,78% O:$0,06 C:$0,07 | -34,05% O:$0,07 C:$0,05 | -44,22% O:$0,05 C:$0,03 | -35,73% O:$0,03 C:$0,02 | 45,48% O:$0,02 C:$0,02 | -19,12% O:$0,02 C:$0,02 | -0,86% O:$0,02 C:$0,02 | -4,47% O:$0,02 C:$0,02 | -18,35% O:$0,02 C:$0,01 | -12,19% O:$0,01 C:$0,01 |
| 2023 | 38,29% O:$0,01 C:$0,02 | 93,21% O:$0,02 C:$0,03 | -1,45% O:$0,03 C:$0,03 | -16,39% O:$0,03 C:$0,03 | 1,43% O:$0,03 C:$0,03 | -26,43% O:$0,03 C:$0,02 | -2,32% O:$0,02 C:$0,02 | -13,52% O:$0,02 C:$0,02 | 4,35% O:$0,02 C:$0,02 | 8,98% O:$0,02 C:$0,02 | 18,66% O:$0,02 C:$0,02 | 26,71% O:$0,02 C:$0,03 |
| 2024 | -9,49% O:$0,03 C:$0,03 | 27,59% O:$0,03 C:$0,04 | 20,17% O:$0,04 C:$0,04 | -42,80% O:$0,04 C:$0,02 | 9,50% O:$0,02 C:$0,03 | -24,86% O:$0,03 C:$0,02 | -18,81% O:$0,02 C:$0,02 | -11,65% O:$0,02 C:$0,01 | 5,81% O:$0,01 C:$0,02 | -4,95% O:$0,02 C:$0,01 | -3,01% O:$0,01 C:$0,01 | -73,18% O:$0,01 C:$0,00 |
| 2025 | -17,96% O:$0,00 C:$0,00 | -15,98% O:$0,00 C:$0,00 | -29,96% O:$0,00 C:$0,00 | -27,99% O:$0,00 C:$0,00 | 10,27% O:$0,00 C:$0,00 |
IRIS OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(IRIS) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,00144 | $0,00147 | $0,00141 | $0,00147 | $192.4 T | 133.376.885 | $2.3 M |
| 05/31/2025 | $0,00143 | $0,00147 | $0,00137 | $0,00144 | $186.4 T | 131.031.281 | $2.3 M |
| 05/30/2025 | $0,00157 | $0,00158 | $0,00143 | $0,00144 | $194.2 T | 127.848.841 | $2.5 M |
| 05/29/2025 | $0,00165 | $0,00170 | $0,00154 | $0,00156 | $189.7 T | 118.050.143 | $2.6 M |
| 05/28/2025 | $0,00159 | $0,00165 | $0,00153 | $0,00165 | $190.8 T | 121.463.684 | $2.5 M |
| 05/27/2025 | $0,00154 | $0,00166 | $0,00153 | $0,00159 | $213.7 T | 135.577.040 | $2.6 M |
| 05/26/2025 | $0,00155 | $0,00168 | $0,00152 | $0,00154 | $247.3 T | 157.500.599 | $2.5 M |
| 05/25/2025 | $0,00154 | $0,00164 | $0,00144 | $0,00154 | $278.6 T | 182.626.708 | $2.5 M |
| 05/24/2025 | $0,00166 | $0,00173 | $0,00139 | $0,00155 | $212.8 T | 136.472.201 | $2.5 M |
| 05/23/2025 | $0,00165 | $0,00174 | $0,00163 | $0,00166 | $202.3 T | 120.418.907 | $2.7 M |
| 05/22/2025 | $0,00167 | $0,00175 | $0,00163 | $0,00165 | $138.6 T | 82.491.334 | $2.7 M |
| 05/21/2025 | $0,00165 | $0,00175 | $0,00163 | $0,00167 | $136 T | 81.987.868 | $2.7 M |
| 05/20/2025 | $0,00169 | $0,00172 | $0,00161 | $0,00165 | $114.4 T | 68.351.708 | $2.7 M |
| 05/19/2025 | $0,00175 | $0,00179 | $0,00167 | $0,00169 | $128.7 T | 74.385.145 | $2.8 M |
| 05/18/2025 | $0,00171 | $0,00183 | $0,00170 | $0,00174 | $139.6 T | 80.482.480 | $2.8 M |
| 05/17/2025 | $0,00172 | $0,00181 | $0,00169 | $0,00172 | $100.8 T | 57.960.998 | $2.8 M |
| 05/16/2025 | $0,00182 | $0,00192 | $0,00171 | $0,00172 | $106.3 T | 58.183.144 | $3 M |
| 05/15/2025 | $0,00183 | $0,00190 | $0,00174 | $0,00182 | $112.4 T | 61.624.740 | $3 M |
| 05/14/2025 | $0,00177 | $0,00200 | $0,00172 | $0,00183 | $131.8 T | 71.553.793 | $3 M |
| 05/13/2025 | $0,00163 | $0,00187 | $0,00160 | $0,00177 | $146.7 T | 85.024.387 | $2.8 M |
| 05/12/2025 | $0,00149 | $0,00169 | $0,00146 | $0,00163 | $130.9 T | 84.973.465 | $2.5 M |
| 05/11/2025 | $0,00144 | $0,00158 | $0,00139 | $0,00149 | $129.7 T | 87.839.126 | $2.4 M |
| 05/10/2025 | $0,00135 | $0,00149 | $0,00134 | $0,00141 | $98.5 T | 70.340.118 | $2.3 M |
| 05/09/2025 | $0,00140 | $0,00145 | $0,00133 | $0,00135 | $101.8 T | 72.941.566 | $2.3 M |
| 05/08/2025 | $0,00133 | $0,00141 | $0,00132 | $0,00139 | $109 T | 79.866.786 | $2.2 M |
| 05/07/2025 | $0,00135 | $0,00138 | $0,00129 | $0,00132 | $99.8 T | 74.465.440 | $2.2 M |
| 05/06/2025 | $0,00139 | $0,00144 | $0,00129 | $0,00135 | $94.1 T | 68.739.350 | $2.2 M |
| 05/05/2025 | $0,00136 | $0,00140 | $0,00132 | $0,00139 | $89.6 T | 65.950.862 | $2.2 M |
| 05/04/2025 | $0,00140 | $0,00140 | $0,00134 | $0,00136 | $90.8 T | 66.218.422 | $2.2 M |
| 05/03/2025 | $0,00139 | $0,00154 | $0,00136 | $0,00140 | $108.1 T | 77.312.961 | $2.3 M |
| 05/02/2025 | $0,00134 | $0,00144 | $0,00134 | $0,00139 | $99.9 T | 72.141.766 | $2.2 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Shytoshi Kusama (SHY) Historique cours | $0,00418 | $2.089.402 | $542.250 | -17,85% | 4,42% | |
 | Omax Token (OMAX) Historique cours | $0,000281 | $2.431.487 | $107.413 | -1,93% | -6,97% | |
 | Lattice Token (LTX) Historique cours | $0,0798 | $2.285.976 | $95.352 | -15,63% | -5,16% | |
 | Permission Coin (ASK) Historique cours | $0,000138 | $2.230.789 | $97.889 | -14,30% | 0,87% | |
 | WELF (WELF) Historique cours | $0,6335 | $2.204.605 | $47.526 | -10,33% | 0,46% | |
 | DUKO (DUKO) Historique cours | $0,000230 | $2.226.898 | $176.531 | -12,99% | 6,71% | |
 | Carbon browser (CSIX) Historique cours | $0,00583 | $2.313.120 | $1.258.442 | -10,70% | -2,01% | |
 | GameZone (GZONE) Historique cours | $0,00273 | $2.295.742 | $94.265 | -5,14% | -1,07% | |
 | Pollux Coin (POX) Historique cours | $0,0682 | $2.261.005 | $125.594 | -9,01% | -14,11% |