ISME Token Historical Data

ISME Page 2
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.0000447
-3.46%
$ 44,670 $ 85,491
May 22, 2025 $ 0.0000463
+4.49%
$ 46,270 $ 25,252
May 21, 2025 $ 0.0000443
-1.34%
$ 44,270 $ 25,671
May 20, 2025 $ 0.0000449
+1.93%
$ 44,870 $ 19,735
May 19, 2025 $ 0.000044
+1.27%
$ 44,020 $ 25,075
May 18, 2025 $ 0.0000435
-5.05%
$ 43,470 $ 26,436
May 17, 2025 $ 0.0000458
-7.12%
$ 45,780 $ 32,929
May 16, 2025 $ 0.0000493
-7.52%
$ 49,290 $ 26,085
May 15, 2025 $ 0.0000533
-2.60%
$ 53,300 $ 28,436
May 14, 2025 $ 0.0000547
+3.33%
$ 54,724 $ 26,008
May 13, 2025 $ 0.000053
-3.73%
$ 52,963 $ 25,123
May 12, 2025 $ 0.000055
+3.02%
$ 55,016 $ 9,302
May 11, 2025 $ 0.0000534
-2.47%
$ 53,410 $ 9,645
May 10, 2025 $ 0.0000547
+5.34%
$ 54,743 $ 10,530
May 9, 2025 $ 0.000052
+3.89%
$ 51,958 $ 8,974
May 8, 2025 $ 0.00005
-1.30%
$ 50,015 $ 18,533
May 7, 2025 $ 0.0000507
+2.96%
$ 50,681 $ 22,647
May 6, 2025 $ 0.0000492
-6.60%
$ 49,231 $ 17,007
May 5, 2025 $ 0.0000527
-8.57%
$ 52,710 $ 19,573
May 4, 2025 $ 0.0000576
+0.93%
$ 57,650 $ 17,002
May 3, 2025 $ 0.0000571
+0.30%
$ 57,120 $ 18,407
May 2, 2025 $ 0.000057
-4.88%
$ 56,950 $ 37,057
May 1, 2025 $ 0.0000599
-0.66%
$ 59,870 $ 20,623
Apr 30, 2025 $ 0.0000603
-4.86%
$ 60,270 $ 17,368
Apr 29, 2025 $ 0.0000622
+0.37%
$ -- $ 15,932
Apr 28, 2025 $ 0.000062
-1.76%
$ 61,970 $ 17,996
Apr 27, 2025 $ 0.0000631
+1.19%
$ 63,080 $ 18,884
Apr 26, 2025 $ 0.0000623
-1.21%
$ 62,270 $ 18,172
Apr 25, 2025 $ 0.000063
-1.75%
$ 63,030 $ 15,664
Apr 24, 2025 $ 0.0000642
-1.29%
$ 64,150 $ 14,379
Apr 23, 2025 $ 0.000065
+5.08%
$ 64,990 $ 15,973
Apr 22, 2025 $ 0.0000618
+0.67%
$ 61,850 $ 81,039
Apr 21, 2025 $ 0.0000615
-1.96%
$ 61,470 $ 75,836
Apr 20, 2025 $ 0.0000627
-1.35%
$ 62,700 $ 69,068
Apr 19, 2025 $ 0.0000636
+4.09%
$ 63,560 $ 72,263
Apr 18, 2025 $ 0.0000611
-12.77%
$ 61,060 $ 60,838
Apr 17, 2025 $ 0.0000708
-19.51%
$ 70,830 $ 30,687
Apr 16, 2025 $ 0.000088
-9.28%
$ 88,000 $ 22,040
Apr 15, 2025 $ 0.000097
-5.83%
$ 97,000 $ 11,002
Apr 14, 2025 $ 0.000103
+8.42%
$ 103,000 $ 43,520
Apr 13, 2025 $ 0.000094
-8.74%
$ 94,000 $ 52,081
Apr 12, 2025 $ 0.000103
+17.05%
$ 103,000 $ 47,079
Apr 11, 2025 $ 0.000089
-11.00%
$ 89,000 $ 29,779
Apr 10, 2025 $ 0.0001
-10.71%
$ 100,000 $ 22,401
Apr 9, 2025 $ 0.00011
-26.67%
$ 110,000 $ 14,428
Apr 8, 2025 $ 0.00015
+35.14%
$ 150,000 $ 2,025
Apr 7, 2025 $ 0.000111
-26.00%
$ 111,000 $ 2,585
Apr 6, 2025 $ 0.00015
+0.00%
$ 150,000 $ 763
Apr 5, 2025 $ 0.00016
+0.00%
$ 160,000 $ 717
Apr 4, 2025 $ 0.00016
+40.35%
$ 160,000 $ 8,670