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