Iron Fish
IRON
Rank #1301
$0.1950
Updated 27 days ago
Market Cap
$13.36M
24h Volume
$340.24K
Avg Volume (6m)
$306.69K
24h High/Low
$0.2023
$0.1863
$0.1863
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Andreessen Horowitz (a16z) Portfolio
Zero Knowledge (ZK)
Sequoia Capital Portfolio
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1950 | $0.2023 | $0.1863 | $0.1950 | $340.24K | $13.36M |
| Dec 2, 2025 | $0.1847 | $0.2015 | $0.1836 | $0.2015 | $185.11K | $12.93M |
| Dec 1, 2025 | $0.1868 | $0.1868 | $0.1744 | $0.1847 | $129.74K | $12.48M |
| Nov 30, 2025 | $0.1960 | $0.1960 | $0.1857 | $0.1884 | $148.64K | $13.05M |
| Nov 29, 2025 | $0.2135 | $0.2135 | $0.1946 | $0.1969 | $261.49K | $13.87M |
| Nov 28, 2025 | $0.2003 | $0.2251 | $0.1988 | $0.2155 | $179.27K | $14.08M |
| Nov 27, 2025 | $0.2021 | $0.2046 | $0.2005 | $0.2006 | $166.60K | $13.81M |
| Nov 26, 2025 | $0.2142 | $0.2142 | $0.2022 | $0.2022 | $156.04K | $14.20M |
| Nov 25, 2025 | $0.2167 | $0.2167 | $0.2107 | $0.2131 | $166.70K | $14.61M |
| Nov 24, 2025 | $0.2226 | $0.2226 | $0.2151 | $0.2163 | $331.02K | $14.84M |
| Nov 23, 2025 | $0.2219 | $0.2274 | $0.2191 | $0.2227 | $388.75K | $15.25M |
| Nov 22, 2025 | $0.2120 | $0.2199 | $0.2120 | $0.2184 | $235.84K | $14.73M |
| Nov 21, 2025 | $0.2225 | $0.2261 | $0.2117 | $0.2123 | $325.84K | $14.82M |
| Nov 20, 2025 | $0.2378 | $0.2378 | $0.2182 | $0.2224 | $286.83K | $15.64M |
| Nov 19, 2025 | $0.2354 | $0.2408 | $0.2304 | $0.2311 | $268.55K | $16.08M |
| Nov 18, 2025 | $0.2747 | $0.2747 | $0.2373 | $0.2419 | $422.71K | $17.39M |
| Nov 17, 2025 | $0.3017 | $0.3023 | $0.2720 | $0.2721 | $591.79K | $19.80M |
| Nov 16, 2025 | $0.2967 | $0.3086 | $0.2853 | $0.3031 | $599.98K | $20.17M |
| Nov 15, 2025 | $0.2653 | $0.2941 | $0.2653 | $0.2888 | $470.15K | $18.94M |
| Nov 14, 2025 | $0.2643 | $0.2746 | $0.2571 | $0.2718 | $406.84K | $17.98M |
| Nov 13, 2025 | $0.2670 | $0.2740 | $0.2531 | $0.2642 | $523.42K | $18.10M |
| Nov 12, 2025 | $0.2774 | $0.2778 | $0.2617 | $0.2745 | $525.88K | $18.38M |
| Nov 11, 2025 | $0.2722 | $0.2799 | $0.2639 | $0.2722 | $196.18K | $18.15M |
| Nov 10, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $156.00K | $20.77M |
| Nov 9, 2025 | $0.2759 | $0.2759 | $0.2759 | $0.2759 | $296.65K | $18.77M |
| Nov 8, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $583.62K | $22.13M |
| Nov 7, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $301.51K | $15.28M |
| Nov 6, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $281.88K | $17.44M |
| Nov 5, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $343.86K | $16.70M |
| Nov 4, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $307.80K | $18.40M |
| Nov 3, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $103.59K | $22.45M |
| Nov 2, 2025 | $0.3240 | $0.3240 | $0.3240 | $0.3240 | $248.87K | $21.94M |
| Nov 1, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $315.81K | $24.48M |
| Oct 31, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $279.40K | $18.81M |
| Oct 30, 2025 | $0.3118 | $0.3118 | $0.3118 | $0.3118 | $295.69K | $21.18M |
| Oct 29, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $522.39K | $22.61M |
| Oct 28, 2025 | $0.3570 | $0.3570 | $0.3570 | $0.3570 | $573.69K | $24.03M |
| Oct 27, 2025 | $0.4177 | $0.4177 | $0.4177 | $0.4177 | $1.97M | $28.26M |
| Oct 26, 2025 | $0.2829 | $0.2829 | $0.2829 | $0.2829 | $673.66K | $19.07M |
| Oct 25, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $902.25K | $20.33M |
| Oct 24, 2025 | $0.3447 | $0.3447 | $0.3447 | $0.3447 | $928.42K | $23.24M |
| Oct 23, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $1.70M | $22.40M |
| Oct 22, 2025 | $0.3915 | $0.3915 | $0.3915 | $0.3915 | $3.40M | $27.19M |
| Oct 21, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $347.22K | $14.34M |
| Oct 20, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $222.75K | $15.01M |
| Oct 19, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $214.20K | $16.09M |
| Oct 18, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $324.87K | $14.34M |
| Oct 17, 2025 | $0.2475 | $0.2475 | $0.2475 | $0.2475 | $400.37K | $16.65M |
| Oct 16, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $389.95K | $21.96M |
| Oct 15, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $270.62K | $21.67M |
| Oct 14, 2025 | $0.3511 | $0.3511 | $0.3511 | $0.3511 | $536.79K | $23.60M |
| Oct 13, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $3.74M | $25.16M |
| Oct 12, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $425.71K | $14.74M |
| Oct 11, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $2.89M | $14.37M |
| Oct 10, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $141.36K | $14.53M |
| Oct 9, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $158.32K | $14.57M |
| Oct 8, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $197.02K | $11.50M |
| Oct 7, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $323.37K | $13.03M |
| Oct 6, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $207.64K | $10.53M |
| Oct 5, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $133.14K | $8.21M |
| Oct 4, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $128.36K | $8.05M |
| Oct 3, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $142.16K | $8.22M |
| Oct 2, 2025 | $0.1256 | $0.1256 | $0.1256 | $0.1256 | $131.16K | $8.38M |
| Oct 1, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $137.86K | $8.79M |
| Sep 30, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $157.63K | $8.95M |
| Sep 29, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $133.16K | $9.31M |
| Sep 28, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $10.64K | $8.61M |
| Sep 27, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $127.86K | $7.90M |
| Sep 26, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $145.21K | $8.32M |
| Sep 25, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $132.51K | $9.36M |
| Sep 24, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $130.68K | $9.76M |
| Sep 23, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $160.97K | $9.45M |
| Sep 22, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $137.73K | $10.26M |
| Sep 21, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $139.08K | $10.74M |
| Sep 20, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $390.97K | $11.36M |
| Sep 19, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $140.10K | $12.08M |
| Sep 18, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $147.80K | $12.06M |
| Sep 17, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $144.98K | $12.13M |
| Sep 16, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $137.63K | $12.16M |
| Sep 15, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $139.30K | $12.21M |
| Sep 14, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $157.42K | $12.43M |
| Sep 13, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $144.15K | $12.58M |
| Sep 12, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $128.04K | $12.31M |
| Sep 11, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $125.65K | $12.24M |
| Sep 10, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $138.96K | $12.40M |
| Sep 9, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $159.51K | $12.38M |
| Sep 8, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $143.59K | $11.47M |
| Sep 7, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $134.80K | $11.15M |
| Sep 6, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $128.20K | $11.83M |
| Sep 5, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $131.73K | $11.84M |
| Sep 4, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $132.17K | $11.86M |
| Sep 3, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $141.58K | $11.86M |
| Sep 2, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $134.02K | $11.55M |
| Sep 1, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $130.80K | $11.52M |
| Aug 31, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $126.39K | $11.59M |
| Aug 30, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $143.33K | $11.70M |
| Aug 29, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $135.99K | $11.68M |
| Aug 28, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $132.26K | $11.69M |
| Aug 27, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $138.18K | $11.86M |
| Aug 26, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $140.15K | $11.80M |
| Aug 25, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $131.89K | $11.98M |
| Aug 24, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $130.81K | $11.76M |
| Aug 23, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $149.59K | $12.43M |
| Aug 22, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $130.12K | $11.97M |
| Aug 21, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $142.69K | $12.02M |
| Aug 20, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $140.46K | $11.99M |
| Aug 19, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $162.60K | $11.98M |
| Aug 18, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $141.77K | $12.62M |
| Aug 17, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $122.06K | $12.00M |
| Aug 16, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $133.36K | $12.16M |
| Aug 15, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $150.99K | $12.27M |
| Aug 14, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $165.31K | $14.23M |
| Aug 13, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $184.51K | $12.36M |
| Aug 12, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $151.52K | $12.30M |
| Aug 11, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $162.07K | $12.38M |
| Aug 10, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $238.41K | $12.41M |
| Aug 9, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $202.85K | $12.56M |
| Aug 8, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $196.94K | $11.99M |
| Aug 7, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $215.58K | $11.66M |
| Aug 6, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $221.36K | $11.64M |
| Aug 5, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $221.05K | $11.76M |
| Aug 4, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $269.71K | $11.85M |
| Aug 3, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $257.25K | $11.86M |
| Aug 2, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $213.71K | $11.57M |
| Aug 1, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $228.87K | $12.28M |
| Jul 31, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $240.20K | $12.51M |
| Jul 30, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $229.30K | $12.58M |
| Jul 29, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $226.86K | $12.80M |
| Jul 28, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $257.73K | $13.08M |
| Jul 27, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $159.66K | $12.63M |
| Jul 26, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $227.61K | $12.53M |
| Jul 25, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $224.68K | $12.32M |
| Jul 24, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $272.71K | $12.15M |
| Jul 23, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $259.29K | $12.72M |
| Jul 22, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $229.65K | $12.03M |
| Jul 21, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $220.68K | $11.84M |
| Jul 20, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $229.22K | $11.95M |
| Jul 19, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $209.29K | $11.97M |
| Jul 18, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $232.47K | $12.11M |
| Jul 17, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $175.65K | $12.52M |
| Jul 16, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $262.76K | $11.57M |
| Jul 15, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $210.73K | $11.09M |
| Jul 14, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $156.82K | $10.27M |
| Jul 13, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $148.50K | $10.11M |
| Jul 12, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $161.17K | $10.22M |
| Jul 11, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $163.89K | $10.35M |
| Jul 10, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $207.00K | $10.13M |
| Jul 9, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $152.18K | $9.21M |
| Jul 8, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $180.96K | $9.54M |
| Jul 7, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $99.83K | $9.02M |
| Jul 6, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $52.22K | $8.78M |
| Jul 5, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $60.52K | $8.88M |
| Jul 4, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $52.58K | $8.87M |
| Jul 3, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $66.03K | $8.75M |
| Jul 2, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $59.84K | $8.31M |
| Jul 1, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $98.63K | $8.59M |
| Jun 30, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $86.41K | $8.44M |