ISME Token Historical Data

ISME Page 4
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $0.000225
+2.47%
$225,429 $104,468
Feb 11, 2025 $0.000221
-15.65%
$221,000 $155,216
Feb 10, 2025 $0.000262
-26.17%
$262,000 $85,427
Feb 9, 2025 $0.000354
-4.26%
$354,233 $68,461
Feb 8, 2025 $0.00037
-13.00%
$370,000 $99,060
Feb 7, 2025 $0.000425
+2.91%
$425,275 $108,253
Feb 6, 2025 $0.000413
-11.03%
$413,232 $114,302
Feb 5, 2025 $0.000464
-7.33%
$464,441 $67,715
Feb 4, 2025 $0.000501
-10.52%
$501,213 $101,070
Feb 3, 2025 $0.00056
+6.78%
$560,130 $85,592
Feb 2, 2025 $0.000513
-31.45%
$512,787 $94,059
Feb 1, 2025 $0.000757
+11.43%
$756,944 $207,917
Jan 31, 2025 $0.000679
-9.43%
$679,287 $67,018
Jan 30, 2025 $0.00074
-14.94%
$740,000 $107,301
Jan 29, 2025 $0.000853
+12.29%
$853,355 $170,398
Jan 28, 2025 $0.00076
-38.56%
$759,970 $115,913
Jan 27, 2025 $0.00124
-1.27%
$1.24 million $287,643
Jan 26, 2025 $0.00119
+25.06%
$1.19 million $1.98 million
Jan 25, 2025 $0.000476
+18.58%
$476,000 $22,706
Jan 24, 2025 $0.000401
-12.62%
$401,432 $14,282
Jan 23, 2025 $0.000459
-2.67%
$459,409 $3,226
Jan 22, 2025 $0.000472
-18.58%
$472,000 $24,078
Jan 21, 2025 $0.00058
+3.11%
$579,895 $2,273
Jan 20, 2025 $0.000562
-3.94%
$562,379 $6,215
Jan 19, 2025 $0.000585
-19.50%
$585,450 $11,636
Jan 18, 2025 $0.000727
-11.66%
$727,228 $9,106
Jan 17, 2025 $0.000823
+5.21%
$823,234 $7,288
Jan 16, 2025 $0.000782
+2.14%
$782,485 $3,145
Jan 15, 2025 $0.000767
-1.73%
$766,509 $6,936
Jan 14, 2025 $0.000804
+7.43%
$803,927 $6,770
Jan 13, 2025 $0.00074
-7.28%
$740,000 $4,313
Jan 12, 2025 $0.000798
+1.50%
$798,060 $2,059
Jan 11, 2025 $0.000786
-1.71%
$786,297 $5,877
Jan 10, 2025 $0.0008
-0.06%
$800,000 $4,431
Jan 9, 2025 $0.000801
-3.76%
$800,503 $9,451
Jan 8, 2025 $0.000832
-4.77%
$831,764 $10,944
Jan 7, 2025 $0.000873
-8.06%
$873,461 $21,975
Jan 6, 2025 $0.000946
+6.50%
$946,478 $62,694
Jan 5, 2025 $0.000889
+3.34%
$888,710 $8,585
Jan 4, 2025 $0.000852
-5.60%
$852,476 $5,592
Jan 3, 2025 $0.000903
-2.85%
$903,000 $7,611
Jan 2, 2025 $0.000929
+8.77%
$929,467 $9,827
Jan 1, 2025 $0.000862
-10.07%
$861,728 $13,227
Dec 31, 2024 $0.000958
-0.51%
$958,234 $8,703
Dec 30, 2024 $0.000963
+7.07%
$963,181 $64,916
Dec 29, 2024 $0.0009
-5.64%
$899,554 $9,037
Dec 28, 2024 $0.000953
+14.88%
$953,273 $35,270
Dec 27, 2024 $0.00083
-14.46%
$829,761 $17,788
Dec 26, 2024 $0.000925
-1.93%
$924,510 $11,520
Dec 25, 2024 $0.000943
+0.03%
$942,657 $4,048