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
$0.02075
-5.42% 1D
Recently Viewed
1H+1.42%
1D-5.42%
1W-10.44%
1M+30.67%
Irys (IRYS) has 90 days of daily open, high, low and close on file. Over that window IRYS ranged $0.01221 to $0.07667, closed at $0.02065 and is up 32.5% across the window.
Irys — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07667
Window low
$0.01221
First → last
+32.46%
Latest close
$0.02065
vs live
+0.48%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02133 | $0.0216 | $0.01992 | $0.02065 | -3.19% | $40,512 | $41.30M |
| Nov 3, 2026 | $0.02001 | $0.02345 | $0.01957 | $0.02133 | +6.60% | $283,342 | $42.66M |
| Nov 2, 2026 | $0.02083 | $0.02083 | $0.01906 | $0.02001 | -3.94% | $114,513 | $40.02M |
| Nov 1, 2026 | $0.02316 | $0.02343 | $0.02053 | $0.02083 | -10.06% | $111,841 | $41.66M |
| Oct 31, 2026 | $0.02375 | $0.02441 | $0.0221 | $0.02316 | -2.48% | $187,554 | $46.32M |
| Oct 30, 2026 | $0.02134 | $0.02392 | $0.02011 | $0.02375 | +11.29% | $335,230 | $47.50M |
| Oct 29, 2026 | $0.02431 | $0.02641 | $0.02062 | $0.02134 | -12.22% | $404,542 | $42.68M |
| Oct 28, 2026 | $0.02603 | $0.02715 | $0.02204 | $0.02431 | -6.61% | $753,364 | $48.62M |
| Oct 27, 2026 | $0.02845 | $0.03499 | $0.02448 | $0.02603 | -8.51% | $831,341 | $52.06M |
| Oct 26, 2026 | $0.03817 | $0.04057 | $0.02585 | $0.02845 | -25.47% | $1.27M | $56.90M |
| Oct 25, 2026 | $0.04037 | $0.0498 | $0.03166 | $0.03817 | -5.45% | $2.69M | $76.34M |
| Oct 24, 2026 | $0.07667 | $0.12773 | $0.0403 | $0.04037 | -47.35% | $3.01M | $80.74M |
| Oct 23, 2026 | $0.02058 | $0.31792 | $0.0203 | $0.07667 | +272.55% | $12.58M | $153.34M |
| Oct 22, 2026 | $0.01771 | $0.0242 | $0.01759 | $0.02058 | +16.21% | $2.55M | $41.16M |
| Oct 21, 2026 | $0.01299 | $0.02238 | $0.01295 | $0.01771 | +36.34% | $1.38M | $35.42M |
| Oct 20, 2026 | $0.01263 | $0.01306 | $0.01249 | $0.01299 | +2.85% | $54,272 | $25.98M |
| Oct 19, 2026 | $0.01221 | $0.01267 | $0.01213 | $0.01263 | +3.44% | $67,338 | $25.26M |
| Oct 18, 2026 | $0.01279 | $0.01282 | $0.0117 | $0.01221 | -4.53% | $58,990 | $24.42M |
| Oct 17, 2026 | $0.01311 | $0.01328 | $0.01259 | $0.01279 | -2.44% | $56,250 | $25.58M |
| Oct 16, 2026 | $0.01318 | $0.01334 | $0.01283 | $0.01311 | -0.53% | $49,784 | $26.22M |
| Oct 15, 2026 | $0.01324 | $0.01328 | $0.01241 | $0.01318 | -0.45% | $62,537 | $26.36M |
| Oct 14, 2026 | $0.01357 | $0.01369 | $0.01305 | $0.01324 | -2.43% | $73,292 | $26.48M |
| Oct 13, 2026 | $0.01366 | $0.01398 | $0.01325 | $0.01357 | -0.66% | $74,474 | $27.14M |
| Oct 12, 2026 | $0.01466 | $0.01489 | $0.01366 | $0.01366 | -6.82% | $75,479 | $27.32M |
| Oct 11, 2026 | $0.0145 | $0.01467 | $0.01429 | $0.01466 | +1.10% | $67,457 | $29.32M |
| Oct 10, 2026 | $0.01477 | $0.01482 | $0.01446 | $0.0145 | -1.83% | $65,344 | $29.00M |
| Oct 9, 2026 | $0.01456 | $0.01484 | $0.01445 | $0.01477 | +1.44% | $61,966 | $29.54M |
| Oct 8, 2026 | $0.0150 | $0.01513 | $0.0141 | $0.01456 | -2.93% | $61,925 | $29.12M |
| Oct 7, 2026 | $0.01566 | $0.01568 | $0.01444 | $0.0150 | -4.21% | $70,371 | $30.00M |
| Oct 6, 2026 | $0.01613 | $0.01616 | $0.01554 | $0.01566 | -2.91% | $70,807 | $31.32M |
| Oct 5, 2026 | $0.01585 | $0.01629 | $0.0156 | $0.01613 | +1.77% | $76,310 | $32.26M |
| Oct 4, 2026 | $0.01608 | $0.01621 | $0.01571 | $0.01585 | -1.43% | $58,720 | $31.70M |
| Oct 3, 2026 | $0.01599 | $0.01616 | $0.01568 | $0.01608 | +0.56% | $68,877 | $32.16M |
| Oct 2, 2026 | $0.01609 | $0.01634 | $0.01557 | $0.01599 | -0.62% | $65,475 | $31.98M |
| Oct 1, 2026 | $0.0165 | $0.0165 | $0.01575 | $0.01609 | -2.48% | $75,104 | $32.18M |
| Sep 30, 2026 | $0.01627 | $0.01657 | $0.01583 | $0.0165 | +1.41% | $71,358 | $33.00M |
| Sep 29, 2026 | $0.01678 | $0.0169 | $0.01588 | $0.01627 | -3.04% | $94,452 | $32.54M |
| Sep 28, 2026 | $0.01692 | $0.02102 | $0.01629 | $0.01678 | -0.83% | $390,874 | $33.56M |
| Sep 27, 2026 | $0.01685 | $0.01709 | $0.01651 | $0.01692 | +0.42% | $58,409 | $33.84M |
| Sep 26, 2026 | $0.01721 | $0.01738 | $0.01658 | $0.01685 | -2.09% | $60,622 | $33.70M |
| Sep 25, 2026 | $0.01655 | $0.01734 | $0.0162 | $0.01721 | +3.99% | $75,310 | $34.42M |
| Sep 24, 2026 | $0.01545 | $0.01704 | $0.01521 | $0.01655 | +7.12% | $61,528 | $33.10M |
| Sep 23, 2026 | $0.01629 | $0.01669 | $0.01527 | $0.01545 | -5.16% | $60,586 | $30.90M |
| Sep 22, 2026 | $0.01598 | $0.0164 | $0.01562 | $0.01629 | +1.94% | $58,037 | $32.58M |
| Sep 21, 2026 | $0.01535 | $0.0161 | $0.01509 | $0.01598 | +4.10% | $59,418 | $31.96M |
| Sep 20, 2026 | $0.01558 | $0.01642 | $0.01491 | $0.01535 | -1.48% | $63,156 | $30.70M |
| Sep 19, 2026 | $0.01475 | $0.01561 | $0.0144 | $0.01558 | +5.63% | $57,987 | $31.16M |
| Sep 18, 2026 | $0.01358 | $0.01478 | $0.01356 | $0.01475 | +8.62% | $54,607 | $29.50M |
| Sep 17, 2026 | $0.01342 | $0.0136 | $0.01334 | $0.01358 | +1.19% | $54,582 | $27.16M |
| Sep 16, 2026 | $0.01339 | $0.01345 | $0.01303 | $0.01342 | +0.22% | $53,570 | $26.84M |
| 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 | — | $84,011 | $31.18M |
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 $0.295913. It currently trades at $0.02075, roughly 93.0% below that peak. The all-time low on record is $0.01172202. 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 $41.50M, on roughly $42.31M 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 up 32.46%.
What were IRYS's high and low in this window?
In this sample, the highest trade print is about $0.31792 (Oct 23, 2026) and the lowest about $0.0117 (Oct 18, 2026).
What were IRYS's best and worst days in this window?
Best close-to-close day was about +272.55% (Oct 23, 2026); worst was -47.35% (Oct 24, 2026).