Spacemesh Historical Data

SMH Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.334
-2.20%
$ 14.27 million $ 1.75 million
Oct 17, 2024 $ 0.341
-0.05%
$ 14.59 million $ 1.83 million
Oct 16, 2024 $ 0.341
-4.38%
$ 14.59 million $ 1.88 million
Oct 15, 2024 $ 0.357
-1.84%
$ 15.26 million $ 2.05 million
Oct 14, 2024 $ 0.364
+5.44%
$ 15.55 million $ 1.83 million
Oct 13, 2024 $ 0.345
-2.48%
$ 14.74 million $ 1.9 million
Oct 12, 2024 $ 0.354
-7.80%
$ 15.12 million $ 1.94 million
Oct 11, 2024 $ 0.384
+12.53%
$ 16.4 million $ 2.1 million
Oct 10, 2024 $ 0.341
-3.35%
$ 14.57 million $ 2.24 million
Oct 9, 2024 $ 0.353
-7.30%
$ 15.08 million $ 2.2 million
Oct 8, 2024 $ 0.381
-7.68%
$ 16.27 million $ 2.38 million
Oct 7, 2024 $ 0.412
-6.65%
$ 17.62 million $ 2.01 million
Oct 6, 2024 $ 0.442
+3.71%
$ 18.89 million $ 1.98 million
Oct 5, 2024 $ 0.426
-8.57%
$ 18.21 million $ 1.99 million
Oct 4, 2024 $ 0.466
+7.52%
$ 19.92 million $ 2.07 million
Oct 3, 2024 $ 0.435
-8.75%
$ 18.58 million $ 2.14 million
Oct 2, 2024 $ 0.476
-3.66%
$ 20.36 million $ 1.8 million
Oct 1, 2024 $ 0.494
-10.99%
$ 21.14 million $ 2.21 million
Sep 30, 2024 $ 0.555
-4.83%
$ 23.75 million $ 1.77 million
Sep 29, 2024 $ 0.584
-1.80%
$ 24.95 million $ 2.13 million
Sep 28, 2024 $ 0.593
+5.83%
$ 25.35 million $ 1.98 million
Sep 27, 2024 $ 0.56
-10.91%
$ 23.96 million $ 2.58 million
Sep 26, 2024 $ 0.629
+1.06%
$ 26.91 million $ 2.42 million
Sep 25, 2024 $ 0.623
+16.96%
$ 26.64 million $ 3.3 million
Sep 24, 2024 $ 0.533
+12.97%
$ 22.78 million $ 2.62 million
Sep 23, 2024 $ 0.47
+7.90%
$ 20.1 million $ 2.4 million
Sep 22, 2024 $ 0.436
-1.94%
$ 18.64 million $ 1.85 million
Sep 21, 2024 $ 0.444
-0.64%
$ 19 million $ 1.92 million
Sep 20, 2024 $ 0.444
+0.25%
$ 18.97 million $ 2.23 million
Sep 19, 2024 $ 0.442
+3.72%
$ 18.91 million $ 2.49 million
Sep 18, 2024 $ 0.427
-12.18%
$ 18.26 million $ 2.57 million
Sep 17, 2024 $ 0.486
-0.29%
$ 20.79 million $ 2.2 million
Sep 16, 2024 $ 0.488
-6.31%
$ 20.85 million $ 2.09 million
Sep 15, 2024 $ 0.521
-2.28%
$ 22.26 million $ 2.13 million
Sep 14, 2024 $ 0.533
-7.14%
$ 22.78 million $ 2.08 million
Sep 13, 2024 $ 0.574
+9.82%
$ 24.54 million $ 2.29 million
Sep 12, 2024 $ 0.523
-3.20%
$ 22.35 million $ 2.19 million
Sep 11, 2024 $ 0.542
-3.14%
$ 23.19 million $ 1.8 million
Sep 10, 2024 $ 0.563
-0.10%
$ 24.08 million $ 2.45 million
Sep 9, 2024 $ 0.564
+15.60%
$ 24.11 million $ 2.52 million
Sep 8, 2024 $ 0.488
+5.81%
$ 20.85 million $ 2.05 million
Sep 7, 2024 $ 0.461
-1.46%
$ 19.71 million $ 2.16 million
Sep 6, 2024 $ 0.469
-6.98%
$ 20.05 million $ 2.58 million
Sep 5, 2024 $ 0.504
-6.02%
$ 21.56 million $ 2.46 million
Sep 4, 2024 $ 0.536
-2.00%
$ 22.93 million $ 2.29 million
Sep 3, 2024 $ 0.547
-3.54%
$ 23.41 million $ 2.21 million
Sep 2, 2024 $ 0.568
-1.82%
$ 24.3 million $ 2.2 million
Sep 1, 2024 $ 0.58
-1.68%
$ 24.81 million $ 2.14 million
Aug 31, 2024 $ 0.591
+0.01%
$ 25.27 million $ 2.15 million
Aug 30, 2024 $ 0.591
-2.00%
$ 25.26 million $ 2.24 million