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