Ispolink Token More Historical Data - ISPUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Ispolink Token (Gate.io:ISPUSDT)
Ispolink Token (Gate.io:ISPUSDT) Historical

ISPUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.00342	-0.000165	-4.60%	0.003586	0.003597	0.003323	17,694,982.00
May 21 2024	0.003585	0.000311	9.50%	0.003279	0.003925	0.003186	26,728,947.00
May 20 2024	0.003274	0.000475	16.97%	0.002796	0.0033	0.002714	21,785,973.00
May 19 2024	0.002799	-0.000158	-5.34%	0.00295	0.003009	0.00277	19,676,197.00
May 18 2024	0.002957	-0.00000900	-0.30%	0.002964	0.003066	0.002908	17,058,147.00
May 17 2024	0.002966	0.000035	1.19%	0.00293	0.003014	0.002902	18,785,058.00
May 16 2024	0.002931	-0.000145	-4.71%	0.003107	0.003164	0.002861	20,174,573.00
May 15 2024	0.003076	0.000147	5.02%	0.002931	0.003152	0.002862	20,131,089.00
May 14 2024	0.002929	-0.000307	-9.49%	0.003229	0.003247	0.002876	18,580,259.00
May 13 2024	0.003236	-0.000285	-8.09%	0.003518	0.003591	0.003227	18,985,031.00
May 12 2024	0.003521	0.000287	8.87%	0.003233	0.003572	0.00321	23,072,615.00
May 11 2024	0.003234	-0.00000500	-0.15%	0.003268	0.003307	0.003135	18,006,657.00
May 10 2024	0.003239	-0.000177	-5.18%	0.003413	0.003544	0.00321	19,026,945.00
May 09 2024	0.003416	0.000157	4.83%	0.003265	0.003416	0.003008	27,671,431.00
May 08 2024	0.003258	-0.000305	-8.56%	0.003522	0.003586	0.003225	21,338,659.00
May 07 2024	0.003564	-0.000167	-4.48%	0.0037	0.003886	0.003523	21,370,180.00
May 06 2024	0.00373	0.00000070	0.02%	0.003729	0.003847	0.003599	26,495,473.00
May 05 2024	0.00373	-0.000122	-3.17%	0.003834	0.003889	0.00355	21,345,546.00
May 04 2024	0.003852	0.000012	0.31%	0.00384	0.003883	0.003328	28,338,126.00
May 03 2024	0.00384	0.000369	10.62%	0.003537	0.003974	0.003475	34,103,475.00
May 02 2024	0.003471	0.000547	18.69%	0.002927	0.003592	0.002813	32,181,695.00
May 01 2024	0.002925	0.000581	24.79%	0.002354	0.0032	0.002343	39,580,047.00
Apr 30 2024	0.002344	-0.000031	-1.31%	0.00238	0.002679	0.00233	27,243,952.00
Apr 29 2024	0.002374	0.00000100	0.04%	0.002375	0.00241	0.002286	17,902,021.00
Apr 28 2024	0.002373	-0.000057	-2.35%	0.002431	0.002564	0.002337	19,953,549.00
Apr 27 2024	0.00243	0.00000900	0.37%	0.002422	0.002564	0.002363	15,918,406.00
Apr 26 2024	0.002421	-0.000341	-12.35%	0.002762	0.002795	0.0024	21,805,044.00
Apr 25 2024	0.002762	-0.000098	-3.43%	0.002858	0.002902	0.002637	21,001,456.00
Apr 24 2024	0.00286	-0.000361	-11.21%	0.003218	0.003269	0.002852	26,490,217.00
Apr 23 2024	0.003221	0.000272	9.22%	0.002961	0.003343	0.00281	23,256,377.00
Apr 22 2024	0.002949	-0.000048	-1.60%	0.00299	0.003239	0.00286	22,031,366.00
Apr 21 2024	0.002998	0.000184	6.53%	0.002818	0.003207	0.002813	24,571,035.00
Apr 20 2024	0.002814	0.000224	8.67%	0.002594	0.002904	0.002576	20,109,125.00
Apr 19 2024	0.00259	0.000084	3.35%	0.002507	0.002748	0.002262	23,337,929.00
Apr 18 2024	0.002506	0.000099	4.11%	0.002406	0.002555	0.002324	21,412,390.00
Apr 17 2024	0.002407	-0.000198	-7.60%	0.002643	0.0028	0.002309	25,758,385.00
Apr 16 2024	0.002604	0.000083	3.29%	0.002524	0.0027	0.002247	28,949,909.00
Apr 15 2024	0.002522	-0.000148	-5.54%	0.002685	0.00295	0.002402	28,473,516.00
Apr 14 2024	0.00267	0.000457	20.67%	0.002215	0.0028	0.002039	33,728,528.00
Apr 13 2024	0.002213	-0.000661	-23.00%	0.002856	0.002878	0.00189	39,416,216.00
Apr 12 2024	0.002874	-0.000526	-15.47%	0.0034	0.003412	0.002634	32,381,137.00
Apr 11 2024	0.0034	-0.000165	-4.63%	0.003521	0.003621	0.0034	19,469,624.00
Apr 10 2024	0.003565	0.00000400	0.11%	0.00355	0.003614	0.003315	30,103,052.00
Apr 09 2024	0.003562	-0.000314	-8.10%	0.003858	0.00387	0.00348	34,645,300.00
Apr 08 2024	0.003876	0.00006	1.57%	0.003822	0.004068	0.003776	28,397,696.00
Apr 07 2024	0.003816	0.000118	3.19%	0.00369	0.004009	0.003575	24,358,233.00
Apr 06 2024	0.003698	0.000209	6.00%	0.003471	0.003825	0.003421	20,677,725.00
Apr 05 2024	0.003489	-0.000159	-4.36%	0.003675	0.003675	0.00344	19,372,425.00
Apr 04 2024	0.003648	0.000209	6.09%	0.003423	0.004154	0.003379	28,086,818.00
Apr 03 2024	0.003439	0.000087	2.60%	0.003352	0.003639	0.003263	20,972,021.00
Apr 02 2024	0.003351	-0.000242	-6.74%	0.003593	0.003593	0.0032	32,971,517.00
Apr 01 2024	0.003593	-0.000156	-4.16%	0.003751	0.003781	0.003374	25,934,157.00
Mar 31 2024	0.003749	0.000058	1.57%	0.003692	0.00397	0.003525	23,365,299.00
Mar 30 2024	0.003691	-0.000293	-7.36%	0.003865	0.004044	0.003501	34,157,190.00
Mar 29 2024	0.003983	0.000547	15.91%	0.003433	0.004287	0.003174	45,394,732.00
Mar 28 2024	0.003437	0.000137	4.14%	0.003311	0.0037	0.003303	32,004,817.00
Mar 27 2024	0.0033	-0.000336	-9.24%	0.00365	0.003752	0.003028	37,881,281.00
Mar 26 2024	0.003636	-0.000473	-11.51%	0.004121	0.00419	0.003399	34,572,220.00
Mar 25 2024	0.004109	0.000485	13.38%	0.003617	0.004481	0.003316	30,549,142.00
Mar 24 2024	0.003624	-0.000219	-5.70%	0.003793	0.0038	0.003519	22,894,576.00
Mar 23 2024	0.003844	0.000505	15.12%	0.003363	0.003902	0.003293	28,688,081.00
Mar 22 2024	0.003339	-0.000193	-5.47%	0.00353	0.003732	0.003294	21,963,185.00
Mar 21 2024	0.003531	-0.000405	-10.29%	0.003896	0.003988	0.003417	25,928,696.00
Mar 20 2024	0.003936	0.00055	16.25%	0.003377	0.004232	0.003022	28,619,767.00
Mar 19 2024	0.003386	-0.000496	-12.78%	0.003907	0.003937	0.00305	38,393,377.00
Mar 18 2024	0.003882	-0.000813	-17.32%	0.004679	0.004778	0.003796	32,369,983.00
Mar 17 2024	0.004695	0.000995	26.90%	0.003688	0.004877	0.003675	31,246,473.00
Mar 16 2024	0.0037	-0.000344	-8.51%	0.004095	0.004656	0.003391	37,332,452.00
Mar 15 2024	0.004044	0.000021	0.52%	0.004011	0.0041	0.003301	37,937,769.00
Mar 14 2024	0.004023	-0.000961	-19.28%	0.00498	0.005033	0.0038	32,736,579.00
Mar 13 2024	0.004984	0.000771	18.31%	0.004269	0.005268	0.00425	39,693,721.00
Mar 12 2024	0.004213	0.000609	16.90%	0.003606	0.00455	0.003567	36,323,559.00
Mar 11 2024	0.003603	-0.000059	-1.61%	0.003668	0.0045	0.003432	46,352,540.00
Mar 10 2024	0.003662	0.000318	9.50%	0.00342	0.003709	0.003115	48,493,092.00
Mar 09 2024	0.003344	0.000933	38.66%	0.00244	0.0035	0.002364	47,410,880.00
Mar 08 2024	0.002412	0.000147	6.51%	0.002277	0.0027	0.002272	48,442,842.00
Mar 07 2024	0.002264	0.0004	21.42%	0.001861	0.00239	0.00181	60,861,590.00
Mar 06 2024	0.001865	0.000252	15.64%	0.001609	0.0021	0.001578	55,252,330.00
Mar 05 2024	0.001613	-0.000139	-7.93%	0.001752	0.001818	0.001507	65,879,450.00
Mar 04 2024	0.001752	-0.000131	-6.96%	0.001886	0.001978	0.001659	73,644,560.00
Mar 03 2024	0.001884	0.000064	3.52%	0.001812	0.00216	0.001733	84,210,983.00
Mar 02 2024	0.001819	0.000236	14.92%	0.001579	0.001831	0.001487	83,085,192.00
Mar 01 2024	0.001583	0.000199	14.37%	0.001386	0.001619	0.001379	78,656,395.00
Feb 29 2024	0.001384	0.000058	4.37%	0.00133	0.001583	0.001326	86,907,527.00
Feb 28 2024	0.001326	-0.00005	-3.63%	0.001372	0.001472	0.001315	74,398,219.00
Feb 27 2024	0.001376	0.00003	2.23%	0.001346	0.00162	0.001333	87,096,094.00
Feb 26 2024	0.001346	0.000038	2.90%	0.001306	0.001408	0.0012	83,176,974.00
Feb 25 2024	0.001308	-0.000062	-4.53%	0.001365	0.001369	0.00129	71,040,578.00
Feb 24 2024	0.00137	0.000021	1.56%	0.001357	0.00139	0.001174	74,388,541.00
Feb 23 2024	0.001349	-0.000235	-14.83%	0.001572	0.001604	0.001343	78,920,369.00

North Peak Resources (PK)

Interest Rate Hedge Port...

Hellenic Republic

Longview Acquisition

Brii Biosciences (PK)

Belmont Resources (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions