Spacemesh Historical Data

SMH Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.162
+3.58%
$ 6.91 million $ 2.08 million
Jan 24, 2025 $ 0.156
-2.59%
$ 6.67 million $ 2.14 million
Jan 23, 2025 $ 0.16
+10.62%
$ 6.85 million $ 2.81 million
Jan 22, 2025 $ 0.145
-14.38%
$ 6.19 million $ 1.96 million
Jan 21, 2025 $ 0.169
-5.77%
$ 7.23 million $ 1.54 million
Jan 20, 2025 $ 0.18
+9.31%
$ 7.68 million $ 2.3 million
Jan 19, 2025 $ 0.164
-7.36%
$ 7.02 million $ 2.47 million
Jan 18, 2025 $ 0.177
-10.58%
$ 7.58 million $ 2.12 million
Jan 17, 2025 $ 0.198
-7.74%
$ 8.48 million $ 2.09 million
Jan 16, 2025 $ 0.215
-11.39%
$ 9.19 million $ 2.08 million
Jan 15, 2025 $ 0.243
+6.32%
$ 10.37 million $ 2.23 million
Jan 14, 2025 $ 0.228
-0.48%
$ 9.75 million $ 2.06 million
Jan 13, 2025 $ 0.229
-0.64%
$ 9.8 million $ 1.82 million
Jan 12, 2025 $ 0.231
-1.47%
$ 9.86 million $ 1.82 million
Jan 11, 2025 $ 0.234
-6.26%
$ 10.01 million $ 1.69 million
Jan 10, 2025 $ 0.25
+11.61%
$ 10.68 million $ 2.22 million
Jan 9, 2025 $ 0.224
-2.97%
$ 9.57 million $ 2.1 million
Jan 8, 2025 $ 0.231
-6.10%
$ 9.87 million $ 2.17 million
Jan 7, 2025 $ 0.246
-7.49%
$ 10.51 million $ 1.76 million
Jan 6, 2025 $ 0.266
-1.04%
$ 11.36 million $ 2.38 million
Jan 5, 2025 $ 0.268
-0.74%
$ 11.48 million $ 2.12 million
Jan 4, 2025 $ 0.271
-0.86%
$ 11.57 million $ 1.91 million
Jan 3, 2025 $ 0.273
+0.77%
$ 11.67 million $ 2.34 million
Jan 2, 2025 $ 0.271
+0.92%
$ 11.58 million $ 2.12 million
Jan 1, 2025 $ 0.268
-1.89%
$ 11.47 million $ 1.68 million
Dec 31, 2024 $ 0.274
-4.85%
$ 11.69 million $ 1.82 million
Dec 30, 2024 $ 0.287
-1.80%
$ 12.29 million $ 1.78 million
Dec 29, 2024 $ 0.293
+4.66%
$ 12.52 million $ 1.52 million
Dec 28, 2024 $ 0.28
-7.25%
$ 11.96 million $ 1.57 million
Dec 27, 2024 $ 0.302
+2.73%
$ 12.89 million $ 2.07 million
Dec 26, 2024 $ 0.294
-4.11%
$ 12.55 million $ 1.64 million
Dec 25, 2024 $ 0.306
-2.51%
$ 13.09 million $ 1.95 million
Dec 24, 2024 $ 0.315
-5.42%
$ 13.47 million $ 1.57 million
Dec 23, 2024 $ 0.333
+5.98%
$ 14.25 million $ 1.86 million
Dec 22, 2024 $ 0.314
-7.45%
$ 13.45 million $ 1.76 million
Dec 21, 2024 $ 0.34
-2.27%
$ 14.53 million $ 1.58 million
Dec 20, 2024 $ 0.348
+13.24%
$ 14.87 million $ 1.9 million
Dec 19, 2024 $ 0.307
+1.41%
$ 13.13 million $ 2.02 million
Dec 18, 2024 $ 0.303
-13.22%
$ 12.95 million $ 2.29 million
Dec 17, 2024 $ 0.349
-7.98%
$ 14.92 million $ 1.94 million
Dec 16, 2024 $ 0.379
-3.15%
$ 16.22 million $ 1.69 million
Dec 15, 2024 $ 0.391
-4.65%
$ 16.74 million $ 1.77 million
Dec 14, 2024 $ 0.41
+4.24%
$ 17.54 million $ 1.86 million
Dec 13, 2024 $ 0.394
-8.26%
$ 16.83 million $ 2.26 million
Dec 12, 2024 $ 0.429
-6.01%
$ 18.35 million $ 2.1 million
Dec 11, 2024 $ 0.456
+6.32%
$ 19.52 million $ 1.9 million
Dec 10, 2024 $ 0.429
-5.56%
$ 18.34 million $ 2.09 million
Dec 9, 2024 $ 0.454
-14.04%
$ 19.42 million $ 2.84 million
Dec 8, 2024 $ 0.528
-6.30%
$ 22.59 million $ 2.45 million
Dec 7, 2024 $ 0.564
+0.89%
$ 24.1 million $ 2.12 million