Spacemesh Historical Data

SMH Page 11
Download
Date Close Price change Market cap Trading volume
Apr 15, 2025 $0.0301
+0.09%
$1.29 million $828,689
Apr 14, 2025 $0.0301
-7.34%
$1.29 million $1.22 million
Apr 13, 2025 $0.0325
+2.75%
$1.39 million $987,634
Apr 12, 2025 $0.0316
-10.88%
$1.35 million $1.11 million
Apr 11, 2025 $0.0355
+1.34%
$1.52 million $1.03 million
Apr 10, 2025 $0.035
-4.30%
$1.5 million $1.03 million
Apr 9, 2025 $0.0366
+9.44%
$1.56 million $859,552
Apr 8, 2025 $0.0334
+2.93%
$1.43 million $817,105
Apr 7, 2025 $0.0324
-5.20%
$1.39 million $1.23 million
Apr 6, 2025 $0.0342
-9.22%
$1.46 million $1.04 million
Apr 5, 2025 $0.0377
+3.19%
$1.61 million $759,270
Apr 4, 2025 $0.0365
-0.89%
$1.56 million $1.08 million
Apr 3, 2025 $0.0369
-3.50%
$1.58 million $1.12 million
Apr 2, 2025 $0.038
-7.04%
$1.63 million $1.04 million
Apr 1, 2025 $0.0409
+0.88%
$1.75 million $989,252
Mar 31, 2025 $0.0406
-3.74%
$1.73 million $1.04 million
Mar 30, 2025 $0.0421
-1.74%
$1.8 million $801,923
Mar 29, 2025 $0.0429
-4.76%
$1.83 million $989,888
Mar 28, 2025 $0.045
+3.38%
$1.92 million $1.21 million
Mar 27, 2025 $0.0438
+7.37%
$1.87 million $1.1 million
Mar 26, 2025 $0.0408
-2.66%
$1.74 million $987,361
Mar 25, 2025 $0.0419
+2.92%
$1.79 million $995,328
Mar 24, 2025 $0.0407
-5.70%
$1.74 million $1.02 million
Mar 23, 2025 $0.0432
+6.39%
$1.85 million $1.31 million
Mar 22, 2025 $0.0406
+7.63%
$1.73 million $1.15 million
Mar 21, 2025 $0.0377
-0.60%
$1.61 million $937,158
Mar 20, 2025 $0.0379
-5.68%
$1.62 million $1.01 million
Mar 19, 2025 $0.0402
-3.00%
$1.72 million $1.14 million
Mar 18, 2025 $0.0415
-1.37%
$1.77 million $1.05 million
Mar 17, 2025 $0.042
-20.48%
$1.8 million $865,652
Mar 16, 2025 $0.0528
-2.04%
$2.26 million $1.23 million
Mar 15, 2025 $0.0539
+8.13%
$2.31 million $1.09 million
Mar 14, 2025 $0.0525
+8.05%
$2.24 million $1.23 million
Mar 13, 2025 $0.0486
+28.34%
$2.08 million $1.66 million
Mar 12, 2025 $0.0378
+1.75%
$1.62 million $1.31 million
Mar 11, 2025 $0.0372
+22.94%
$1.59 million $1.29 million
Mar 10, 2025 $0.0302
-6.74%
$1.29 million $1.31 million
Mar 9, 2025 $0.0324
-22.30%
$1.39 million $1.15 million
Mar 8, 2025 $0.0417
-8.61%
$1.78 million $1.14 million
Mar 7, 2025 $0.0457
-14.48%
$1.95 million $1.2 million
Mar 6, 2025 $0.0529
-15.69%
$2.26 million $1.26 million
Mar 5, 2025 $0.0628
-8.33%
$2.68 million $999,882
Mar 4, 2025 $0.0685
-3.17%
$2.93 million $1.06 million
Mar 3, 2025 $0.0707
-8.73%
$3.02 million $868,850
Mar 2, 2025 $0.0776
-1.25%
$3.32 million $1.24 million
Mar 1, 2025 $0.0786
+10.60%
$3.36 million $1.16 million
Feb 28, 2025 $0.0711
-1.91%
$3.04 million $1.08 million
Feb 27, 2025 $0.0728
-4.96%
$3.11 million $1.02 million
Feb 26, 2025 $0.0766
-2.42%
$3.28 million $1.14 million
Feb 25, 2025 $0.0785
+4.84%
$3.36 million $1.1 million