Spacemesh Historical Data

SMH Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.558
+7.27%
$ 23.85 million $ 2.48 million
Dec 5, 2024 $ 0.521
-7.88%
$ 22.28 million $ 2.32 million
Dec 4, 2024 $ 0.567
-3.40%
$ 24.24 million $ 2.68 million
Dec 3, 2024 $ 0.587
+8.77%
$ 25.08 million $ 2.71 million
Dec 2, 2024 $ 0.539
-6.29%
$ 23.05 million $ 3.08 million
Dec 1, 2024 $ 0.575
-6.43%
$ 24.53 million $ 2.8 million
Nov 30, 2024 $ 0.613
+38.30%
$ 26.2 million $ 4.74 million
Nov 29, 2024 $ 0.438
+22.35%
$ 19.19 million $ 1.61 million
Nov 28, 2024 $ 0.358
-6.86%
$ 15.31 million $ 1.97 million
Nov 27, 2024 $ 0.385
+28.14%
$ 16.47 million $ 2.72 million
Nov 26, 2024 $ 0.301
-0.96%
$ 12.86 million $ 1.99 million
Nov 25, 2024 $ 0.304
-2.23%
$ 12.98 million $ 2.02 million
Nov 24, 2024 $ 0.311
-1.13%
$ 13.28 million $ 1.88 million
Nov 23, 2024 $ 0.314
+17.56%
$ 13.43 million $ 2.03 million
Nov 22, 2024 $ 0.267
+0.03%
$ 11.42 million $ 1.75 million
Nov 21, 2024 $ 0.267
-2.71%
$ 11.42 million $ 1.81 million
Nov 20, 2024 $ 0.276
-2.66%
$ 11.8 million $ 2.08 million
Nov 19, 2024 $ 0.284
+2.36%
$ 12.12 million $ 1.95 million
Nov 18, 2024 $ 0.277
-8.14%
$ 11.84 million $ 1.93 million
Nov 17, 2024 $ 0.302
+2.32%
$ 12.89 million $ 2.02 million
Nov 16, 2024 $ 0.295
-1.87%
$ 12.6 million $ 2.04 million
Nov 15, 2024 $ 0.3
-9.35%
$ 12.84 million $ 1.95 million
Nov 14, 2024 $ 0.331
-7.99%
$ 14.17 million $ 2.23 million
Nov 13, 2024 $ 0.36
+2.46%
$ 15.4 million $ 2.5 million
Nov 12, 2024 $ 0.352
-2.71%
$ 15.05 million $ 2.37 million
Nov 11, 2024 $ 0.362
-1.40%
$ 15.47 million $ 2.79 million
Nov 10, 2024 $ 0.367
+21.00%
$ 15.69 million $ 2.35 million
Nov 9, 2024 $ 0.303
+2.46%
$ 12.96 million $ 1.9 million
Nov 8, 2024 $ 0.296
-1.86%
$ 12.65 million $ 2.19 million
Nov 7, 2024 $ 0.302
-5.54%
$ 12.9 million $ 2.3 million
Nov 6, 2024 $ 0.32
+16.08%
$ 13.67 million $ 2.43 million
Nov 5, 2024 $ 0.275
+2.82%
$ 11.78 million $ 2.09 million
Nov 4, 2024 $ 0.268
-1.44%
$ 11.45 million $ 2.18 million
Nov 3, 2024 $ 0.272
-4.15%
$ 11.62 million $ 2.18 million
Nov 2, 2024 $ 0.284
-1.72%
$ 12.12 million $ 2.17 million
Nov 1, 2024 $ 0.288
-4.71%
$ 12.34 million $ 2.26 million
Oct 31, 2024 $ 0.303
-9.90%
$ 12.94 million $ 2.22 million
Oct 30, 2024 $ 0.336
+5.22%
$ 14.37 million $ 2.13 million
Oct 29, 2024 $ 0.319
+12.91%
$ 13.66 million $ 2.37 million
Oct 28, 2024 $ 0.283
+11.48%
$ 12.1 million $ 2.07 million
Oct 27, 2024 $ 0.254
-4.37%
$ 10.85 million $ 2.08 million
Oct 26, 2024 $ 0.265
-5.66%
$ 11.35 million $ 2.21 million
Oct 25, 2024 $ 0.281
-8.47%
$ 12.03 million $ 2.26 million
Oct 24, 2024 $ 0.307
-6.21%
$ 13.14 million $ 2.07 million
Oct 23, 2024 $ 0.328
-5.70%
$ 14.01 million $ 2.1 million
Oct 22, 2024 $ 0.348
-0.86%
$ 14.86 million $ 1.86 million
Oct 21, 2024 $ 0.351
+5.23%
$ 14.99 million $ 1.98 million
Oct 20, 2024 $ 0.333
-0.85%
$ 14.25 million $ 1.66 million
Oct 19, 2024 $ 0.336
+0.80%
$ 14.38 million $ 1.78 million
Oct 18, 2024 $ 0.334
-2.20%
$ 14.27 million $ 1.75 million