ISME Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00004578 | $0.00004705 | $0.00004298 | $0.00004347 | $26,027.10 |
| 2025-05-17 | $0.00004924 | $0.00005096 | $0.00004242 | $0.00004578 | $33,325.45 |
| 2025-05-16 | $0.00005328 | $0.0000541 | $0.00004841 | $0.00004929 | $24,836.87 |
| 2025-05-15 | $0.0000548 | $0.00005605 | $0.00005206 | $0.0000533 | $28,409.34 |
| 2025-05-14 | $0.00005311 | $0.00005531 | $0.00005201 | $0.00005479 | $26,592.34 |
| 2025-05-13 | $0.00005503 | $0.00005695 | $0.00005186 | $0.00005306 | $24,783.88 |
| 2025-05-12 | $0.00005345 | $0.000057 | $0.00005175 | $0.00005503 | $9,435.57 |
| 2025-05-11 | $0.00005481 | $0.00005635 | $0.00005147 | $0.00005345 | $9,617.84 |
| 2025-05-10 | $0.000052 | $0.0000561 | $0.00005072 | $0.00005481 | $10,768.55 |
| 2025-05-09 | $0.00005013 | $0.000054 | $0.00005013 | $0.000052 | $8,897.56 |
| 2025-05-08 | $0.00005098 | $0.00005105 | $0.00004581 | $0.00005013 | $19,235.91 |
| 2025-05-07 | $0.00004924 | $0.00005387 | $0.00004569 | $0.00005081 | $23,064.13 |
| 2025-05-06 | $0.00005271 | $0.000054 | $0.00004554 | $0.00004895 | $16,572.14 |
| 2025-05-05 | $0.00005716 | $0.00005795 | $0.00005 | $0.00005271 | $19,031.39 |
| 2025-05-04 | $0.00005712 | $0.0000593 | $0.00005595 | $0.00005712 | $16,897.19 |
| 2025-05-03 | $0.00005695 | $0.00005911 | $0.00005595 | $0.00005712 | $18,360.64 |
| 2025-05-02 | $0.0000599 | $0.000082 | $0.00005401 | $0.00005695 | $34,570.38 |
| 2025-05-01 | $0.00006027 | $0.00006474 | $0.00005934 | $0.00005988 | $20,781.53 |
| 2025-04-30 | $0.00006341 | $0.00006425 | $0.00005801 | $0.00005991 | $16,878.98 |
| 2025-04-29 | $0.00006197 | $0.00006474 | $0.00006025 | $0.00006341 | $17,116.89 |
| 2025-04-28 | $0.00006308 | $0.00006672 | $0.00005588 | $0.00006197 | $18,011.15 |
| 2025-04-27 | $0.00006234 | $0.00006673 | $0.00006009 | $0.00006308 | $18,874.25 |
| 2025-04-26 | $0.00006303 | $0.00006601 | $0.0000621 | $0.00006227 | $17,537.95 |
| 2025-04-25 | $0.00006415 | $0.00006762 | $0.0000621 | $0.00006303 | $15,416.66 |
| 2025-04-24 | $0.00006499 | $0.00006895 | $0.0000621 | $0.00006415 | $20,904.38 |
| 2025-04-23 | $0.00006199 | $0.00007147 | $0.00006169 | $0.00006499 | $23,079.91 |
| 2025-04-22 | $0.00006151 | $0.00006627 | $0.00006 | $0.00006185 | $86,682.47 |
| 2025-04-21 | $0.00006255 | $0.00006714 | $0.00006047 | $0.00006147 | $80,843.83 |
| 2025-04-20 | $0.00006353 | $0.0000676 | $0.00006011 | $0.0000627 | $74,778.64 |
| 2025-04-19 | $0.000061 | $0.00006946 | $0.00005729 | $0.00006356 | $79,709.13 |