Spacemesh Historical Data

SMH Page 12
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $0.0749
-10.41%
$3.2 million $1.14 million
Feb 23, 2025 $0.0835
-0.01%
$3.57 million $960,933
Feb 22, 2025 $0.0835
-5.28%
$3.57 million $1.08 million
Feb 21, 2025 $0.0882
+11.00%
$3.77 million $1.48 million
Feb 20, 2025 $0.0794
-4.04%
$3.4 million $1.14 million
Feb 19, 2025 $0.0828
-7.69%
$3.54 million $1.15 million
Feb 18, 2025 $0.0898
+2.69%
$3.84 million $1.08 million
Feb 17, 2025 $0.0874
-3.12%
$3.74 million $1.56 million
Feb 16, 2025 $0.0905
-17.05%
$3.87 million $7.97 million
Feb 15, 2025 $0.109
+5.65%
$4.66 million $5.32 million
Feb 14, 2025 $0.103
-14.33%
$4.41 million $7.79 million
Feb 13, 2025 $0.12
-1.23%
$5.15 million $6.05 million
Feb 12, 2025 $0.122
-7.77%
$5.22 million $6.86 million
Feb 11, 2025 $0.132
+7.69%
$5.65 million $6.55 million
Feb 10, 2025 $0.123
+1.08%
$5.25 million $6.91 million
Feb 9, 2025 $0.121
-3.25%
$5.19 million $7.56 million
Feb 8, 2025 $0.126
+4.09%
$5.37 million $7.65 million
Feb 7, 2025 $0.121
+0.47%
$5.16 million $5.56 million
Feb 6, 2025 $0.12
-10.67%
$5.13 million $6.79 million
Feb 5, 2025 $0.134
-1.47%
$5.75 million $6.06 million
Feb 4, 2025 $0.136
-7.52%
$5.83 million $8.87 million
Feb 3, 2025 $0.148
+4.65%
$6.31 million $8.94 million
Feb 2, 2025 $0.141
-13.80%
$6.03 million $3.72 million
Feb 1, 2025 $0.164
-7.96%
$7 million $1.87 million
Jan 31, 2025 $0.178
-4.25%
$7.6 million $2.18 million
Jan 30, 2025 $0.186
-7.12%
$7.94 million $2.28 million
Jan 29, 2025 $0.201
+39.68%
$8.61 million $5.71 million
Jan 28, 2025 $0.144
-2.55%
$6.15 million $3.79 million
Jan 27, 2025 $0.148
-6.23%
$6.31 million $4.81 million
Jan 26, 2025 $0.157
-2.57%
$6.73 million $1.96 million
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