What historical data is shown for IRYS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Irys (IRYS) Historical Data
ETH
Layer-1
Irys Historical Price Information — Daily IRYS Open, High, Low, Close & Volume
$0.0133
-1.99% 1D
Recently Viewed
1H+1.29%
1D-1.99%
1W-10.92%
1M-11.10%
Irys (IRYS) has 90 days of daily open, high, low and close on file. Over that window IRYS ranged $0.01244 to $0.01774, closed at $0.01326 and is down 22.3% across the window.
Irys — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01774
Window low
$0.01244
First → last
-22.32%
Latest close
$0.01326
vs live
+0.30%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IRYS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01339 | $0.01342 | $0.01303 | $0.01326 | -0.97% | $41,469 | $26.52M |
| Sep 15, 2026 | $0.01401 | $0.01413 | $0.0131 | $0.01339 | -4.43% | $49,997 | $26.78M |
| Sep 14, 2026 | $0.01387 | $0.01414 | $0.01379 | $0.01401 | +1.01% | $58,577 | $28.02M |
| Sep 13, 2026 | $0.0143 | $0.01457 | $0.01383 | $0.01387 | -3.01% | $56,673 | $27.74M |
| Sep 12, 2026 | $0.01384 | $0.01434 | $0.01383 | $0.0143 | +3.32% | $54,261 | $28.60M |
| Sep 11, 2026 | $0.01359 | $0.01407 | $0.01343 | $0.01384 | +1.84% | $53,327 | $27.68M |
| Sep 10, 2026 | $0.01428 | $0.01439 | $0.01353 | $0.01359 | -4.83% | $54,508 | $27.18M |
| Sep 9, 2026 | $0.01481 | $0.0153 | $0.0140 | $0.01428 | -3.58% | $55,915 | $28.56M |
| Sep 8, 2026 | $0.01469 | $0.01512 | $0.01453 | $0.01481 | +0.82% | $53,970 | $29.62M |
| Sep 7, 2026 | $0.01445 | $0.01509 | $0.01435 | $0.01469 | +1.66% | $63,059 | $29.38M |
| Sep 6, 2026 | $0.01447 | $0.0148 | $0.01422 | $0.01445 | -0.14% | $53,445 | $28.90M |
| Sep 5, 2026 | $0.0140 | $0.01468 | $0.01397 | $0.01447 | +3.36% | $60,206 | $28.94M |
| Sep 4, 2026 | $0.01376 | $0.01436 | $0.01329 | $0.0140 | +1.74% | $69,311 | $28.00M |
| Sep 3, 2026 | $0.01345 | $0.01391 | $0.01342 | $0.01376 | +2.30% | $55,657 | $27.52M |
| Sep 2, 2026 | $0.01353 | $0.01363 | $0.01327 | $0.01345 | -0.59% | $55,719 | $26.90M |
| Sep 1, 2026 | $0.01411 | $0.01426 | $0.01329 | $0.01353 | -4.11% | $53,557 | $27.06M |
| Aug 31, 2026 | $0.01358 | $0.01466 | $0.01356 | $0.01411 | +3.90% | $54,668 | $28.22M |
| Aug 30, 2026 | $0.01349 | $0.01396 | $0.01337 | $0.01358 | +0.67% | $60,828 | $27.16M |
| Aug 29, 2026 | $0.01348 | $0.01376 | $0.01326 | $0.01349 | +0.07% | $56,584 | $26.98M |
| Aug 28, 2026 | $0.01379 | $0.01397 | $0.01288 | $0.01348 | -2.25% | $58,186 | $26.96M |
| Aug 27, 2026 | $0.0136 | $0.01382 | $0.01345 | $0.01379 | +1.40% | $56,207 | $27.58M |
| Aug 26, 2026 | $0.01337 | $0.01365 | $0.01322 | $0.0136 | +1.72% | $55,721 | $27.20M |
| Aug 25, 2026 | $0.0136 | $0.0141 | $0.01304 | $0.01337 | -1.69% | $54,069 | $26.74M |
| Aug 24, 2026 | $0.0142 | $0.01426 | $0.01338 | $0.0136 | -4.23% | $56,018 | $27.20M |
| Aug 23, 2026 | $0.01421 | $0.01448 | $0.01364 | $0.0142 | -0.07% | $59,579 | $28.40M |
| Aug 22, 2026 | $0.01504 | $0.01571 | $0.01391 | $0.01421 | -5.52% | $77,232 | $28.42M |
| Aug 21, 2026 | $0.01399 | $0.01522 | $0.01377 | $0.01504 | +7.51% | $58,479 | $30.08M |
| Aug 20, 2026 | $0.01369 | $0.01413 | $0.01364 | $0.01399 | +2.19% | $57,389 | $27.98M |
| Aug 19, 2026 | $0.01311 | $0.01396 | $0.01266 | $0.01369 | +4.42% | $55,578 | $27.38M |
| Aug 18, 2026 | $0.01494 | $0.01497 | $0.01295 | $0.01311 | -12.25% | $67,690 | $26.22M |
| Aug 17, 2026 | $0.01569 | $0.01573 | $0.01484 | $0.01494 | -4.78% | $69,957 | $29.88M |
| Aug 16, 2026 | $0.01661 | $0.01664 | $0.01563 | $0.01569 | -5.54% | $56,998 | $31.38M |
| Aug 15, 2026 | $0.01693 | $0.01726 | $0.01635 | $0.01661 | -1.89% | $64,384 | $33.22M |
| Aug 14, 2026 | $0.01646 | $0.01744 | $0.01636 | $0.01693 | +2.86% | $82,715 | $33.86M |
| Aug 13, 2026 | $0.01651 | $0.01695 | $0.01586 | $0.01646 | -0.30% | $97,031 | $32.92M |
| Aug 12, 2026 | $0.01579 | $0.01668 | $0.01563 | $0.01651 | +4.56% | $85,102 | $33.02M |
| Aug 11, 2026 | $0.01534 | $0.01648 | $0.01515 | $0.01579 | +2.93% | $93,388 | $31.58M |
| Aug 10, 2026 | $0.01543 | $0.01573 | $0.01501 | $0.01534 | -0.58% | $59,983 | $30.68M |
| Aug 9, 2026 | $0.01592 | $0.01661 | $0.01543 | $0.01543 | -3.08% | $85,140 | $30.86M |
| Aug 8, 2026 | $0.01559 | $0.01682 | $0.01556 | $0.01592 | +2.12% | $83,359 | $31.84M |
| Aug 7, 2026 | $0.01583 | $0.01631 | $0.01544 | $0.01559 | -1.52% | $84,011 | $31.18M |
| Aug 6, 2026 | $0.01443 | $0.01586 | $0.01427 | $0.01583 | +9.70% | $74,166 | $31.66M |
| Aug 5, 2026 | $0.01469 | $0.01531 | $0.01441 | $0.01443 | -1.77% | $66,667 | $28.86M |
| Aug 4, 2026 | $0.01523 | $0.01532 | $0.01425 | $0.01469 | -3.55% | $73,605 | $29.38M |
| Aug 3, 2026 | $0.01587 | $0.01675 | $0.01523 | $0.01523 | -4.03% | $93,012 | $30.46M |
| Aug 2, 2026 | $0.01585 | $0.01643 | $0.01553 | $0.01587 | +0.13% | $81,082 | $31.74M |
| Aug 1, 2026 | $0.01555 | $0.0167 | $0.01513 | $0.01585 | +1.93% | $97,987 | $31.70M |
| Jul 31, 2026 | $0.01522 | $0.01568 | $0.01444 | $0.01555 | +2.17% | $80,835 | $31.10M |
| Jul 30, 2026 | $0.0149 | $0.01548 | $0.01416 | $0.01522 | +2.15% | $98,848 | $30.44M |
| Jul 29, 2026 | $0.0139 | $0.01551 | $0.01389 | $0.0149 | +7.19% | $145,801 | $29.80M |
| Jul 28, 2026 | $0.01433 | $0.0148 | $0.01353 | $0.0139 | -3.00% | $108,539 | $27.80M |
| Jul 27, 2026 | $0.01331 | $0.0158 | $0.01326 | $0.01433 | +7.66% | $272,316 | $28.66M |
| Jul 26, 2026 | $0.01325 | $0.01353 | $0.01283 | $0.01331 | +0.45% | $64,298 | $26.62M |
| Jul 25, 2026 | $0.01244 | $0.01355 | $0.01226 | $0.01325 | +6.51% | $69,684 | $26.50M |
| Jul 24, 2026 | $0.01247 | $0.0128 | $0.01225 | $0.01244 | -0.24% | $53,557 | $24.88M |
| Jul 23, 2026 | $0.01264 | $0.01273 | $0.01233 | $0.01247 | -1.34% | $64,197 | $24.94M |
| Jul 22, 2026 | $0.01278 | $0.0128 | $0.01229 | $0.01264 | -1.10% | $54,933 | $25.28M |
| Jul 21, 2026 | $0.01248 | $0.01385 | $0.01245 | $0.01278 | +2.40% | $100,315 | $25.56M |
| Jul 20, 2026 | $0.01244 | $0.01281 | $0.01208 | $0.01248 | +0.32% | $52,294 | $24.96M |
| Jul 19, 2026 | $0.01287 | $0.0129 | $0.0123 | $0.01244 | -3.34% | $53,896 | $24.88M |
| Jul 18, 2026 | $0.01271 | $0.01319 | $0.01255 | $0.01287 | +1.26% | $53,253 | $25.74M |
| Jul 17, 2026 | $0.01287 | $0.01331 | $0.01245 | $0.01271 | -1.24% | $58,802 | $25.42M |
| Jul 16, 2026 | $0.01319 | $0.01329 | $0.0127 | $0.01287 | -2.43% | $61,136 | $25.74M |
| Jul 15, 2026 | $0.01264 | $0.01341 | $0.01242 | $0.01319 | +4.35% | $82,841 | $26.38M |
| Jul 14, 2026 | $0.01255 | $0.01272 | $0.01218 | $0.01264 | +0.72% | $54,354 | $25.28M |
| Jul 13, 2026 | $0.01303 | $0.01323 | $0.01231 | $0.01255 | -3.68% | $55,988 | $25.10M |
| Jul 12, 2026 | $0.01322 | $0.01331 | $0.0129 | $0.01303 | -1.44% | $51,459 | $26.06M |
| Jul 11, 2026 | $0.01345 | $0.01358 | $0.01313 | $0.01322 | -1.71% | $54,358 | $26.44M |
| Jul 10, 2026 | $0.01408 | $0.01429 | $0.01299 | $0.01345 | -4.47% | $202,143 | $26.90M |
| Jul 9, 2026 | $0.0139 | $0.01424 | $0.01383 | $0.01408 | +1.29% | $51,291 | $28.16M |
| Jul 8, 2026 | $0.01431 | $0.01431 | $0.01352 | $0.0139 | -2.87% | $68,808 | $27.80M |
| Jul 7, 2026 | $0.01534 | $0.01569 | $0.01423 | $0.01431 | -6.71% | $56,644 | $28.62M |
| Jul 6, 2026 | $0.01523 | $0.01538 | $0.01428 | $0.01534 | +0.72% | $64,888 | $30.68M |
| Jul 5, 2026 | $0.01535 | $0.01536 | $0.01491 | $0.01523 | -0.78% | $57,269 | $30.46M |
| Jul 4, 2026 | $0.01513 | $0.01589 | $0.01494 | $0.01535 | +1.45% | $55,120 | $30.70M |
| Jul 3, 2026 | $0.01478 | $0.01567 | $0.01471 | $0.01513 | +2.37% | $71,703 | $30.26M |
| Jul 2, 2026 | $0.01424 | $0.01484 | $0.0141 | $0.01478 | +3.79% | $60,948 | $29.56M |
| Jul 1, 2026 | $0.01419 | $0.01457 | $0.01373 | $0.01424 | +0.35% | $58,492 | $28.48M |
| Jun 30, 2026 | $0.01481 | $0.01487 | $0.01386 | $0.01419 | -4.19% | $62,229 | $28.38M |
| Jun 29, 2026 | $0.01472 | $0.01499 | $0.01438 | $0.01481 | +0.61% | $52,930 | $29.62M |
| Jun 28, 2026 | $0.01535 | $0.01628 | $0.01436 | $0.01472 | -4.10% | $64,142 | $29.44M |
| Jun 27, 2026 | $0.01499 | $0.01572 | $0.01465 | $0.01535 | +2.40% | $57,742 | $30.70M |
| Jun 26, 2026 | $0.01557 | $0.01585 | $0.0146 | $0.01499 | -3.73% | $58,269 | $29.98M |
| Jun 25, 2026 | $0.01566 | $0.0165 | $0.01493 | $0.01557 | -0.57% | $94,692 | $31.14M |
| Jun 24, 2026 | $0.01526 | $0.01665 | $0.01453 | $0.01566 | +2.62% | $110,723 | $31.32M |
| Jun 23, 2026 | $0.01645 | $0.01655 | $0.01486 | $0.01526 | -7.23% | $93,588 | $30.52M |
| Jun 22, 2026 | $0.01697 | $0.01755 | $0.01632 | $0.01645 | -3.06% | $63,429 | $32.90M |
| Jun 21, 2026 | $0.01774 | $0.01776 | $0.01687 | $0.01697 | -4.34% | $64,933 | $33.94M |
| Jun 20, 2026 | $0.01707 | $0.01802 | $0.01672 | $0.01774 | +3.93% | $66,866 | $35.48M |
| Jun 19, 2026 | $0.01718 | $0.01762 | $0.01664 | $0.01707 | — | $70,839 | $34.14M |
Irys Historical Data FAQ
Window highs, lows, best/worst days and volume for IrysWhat is the all-time high for IRYS?
Irys's record price is about $0.086008. It currently trades at $0.0133, roughly 84.5% below that peak. The all-time low on record is $0.01209407. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IRYS market cap?
Irys has a market capitalisation of about $26.57M, on roughly $1.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IRYS change over this window?
Across 90 daily candles, close-to-close moved down 22.32%.
What were IRYS's high and low in this window?
In this sample, the highest trade print is about $0.01802 (Jun 20, 2026) and the lowest about $0.01208 (Jul 20, 2026).
What were IRYS's best and worst days in this window?
Best close-to-close day was about +9.70% (Aug 6, 2026); worst was -12.25% (Aug 18, 2026).