Spacemesh Historical Data

SMH Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 1.23
+4.27%
$ 52.44 million $ 2.93 million
Jul 9, 2024 $ 1.18
-4.21%
$ 50.29 million $ 3.66 million
Jul 8, 2024 $ 1.23
-0.08%
$ 52.52 million $ 5.62 million
Jul 7, 2024 $ 1.23
-10.70%
$ 52.52 million $ 3.52 million
Jul 6, 2024 $ 1.38
+11.73%
$ 58.82 million $ 6.56 million
Jul 5, 2024 $ 1.23
-9.10%
$ 52.65 million $ 10.61 million
Jul 4, 2024 $ 1.36
+0.10%
$ 57.96 million $ 9.64 million
Jul 3, 2024 $ 1.35
-5.94%
$ 57.91 million $ 9.41 million
Jul 2, 2024 $ 1.44
-14.82%
$ 61.56 million $ 7.49 million
Jul 1, 2024 $ 1.69
-2.81%
$ 72.28 million $ 8.12 million
Jun 30, 2024 $ 1.74
+0.55%
$ 74.44 million $ 10.21 million
Jun 29, 2024 $ 1.73
-0.67%
$ 74.07 million $ 12.31 million
Jun 28, 2024 $ 1.74
-3.18%
$ 74.56 million $ 27.51 million
Jun 27, 2024 $ 1.8
+1.88%
$ 77.03 million $ 12.35 million
Jun 26, 2024 $ 1.77
-8.58%
$ 75.66 million $ 7.52 million
Jun 25, 2024 $ 1.93
+13.67%
$ 82.54 million $ 9.16 million
Jun 24, 2024 $ 1.7
-0.41%
$ 72.66 million $ 7.05 million
Jun 23, 2024 $ 1.71
-2.14%
$ 72.96 million $ 6.55 million
Jun 22, 2024 $ 1.74
-3.41%
$ 74.54 million $ 5.52 million
Jun 21, 2024 $ 1.8
+2.78%
$ 77.17 million $ 5.96 million
Jun 20, 2024 $ 1.76
+4.14%
$ -- $ 3.58 million
Jun 19, 2024 $ 1.69
+12.68%
$ -- $ 2.71 million
Jun 18, 2024 $ 1.5
-17.59%
$ -- $ 3.59 million
Jun 17, 2024 $ 1.82
+17.31%
$ -- $ 3.5 million
Jun 16, 2024 $ 1.55
-1.27%
$ -- $ 3.45 million
Jun 15, 2024 $ 1.57
-2.32%
$ -- $ 2.75 million
Jun 14, 2024 $ 1.61
-4.80%
$ -- $ 3.55 million
Jun 13, 2024 $ 1.69
-9.73%
$ -- $ 3.85 million
Jun 12, 2024 $ 1.87
-1.52%
$ -- $ 4.25 million
Jun 11, 2024 $ 1.9
-5.32%
$ -- $ 5.12 million
Jun 10, 2024 $ 2
+10.22%
$ -- $ 4.89 million
Jun 9, 2024 $ 1.82
-1.94%
$ -- $ 5.37 million
Jun 8, 2024 $ 1.86
-6.89%
$ -- $ 4.46 million
Jun 7, 2024 $ 2
-3.76%
$ -- $ 3.9 million
Jun 6, 2024 $ 2.07
-1.32%
$ -- $ 3.71 million
Jun 5, 2024 $ 2.1
-5.01%
$ -- $ 3.55 million
Jun 4, 2024 $ 2.21
-2.01%
$ -- $ 3.75 million
Jun 3, 2024 $ 2.26
+12.42%
$ -- $ 3.69 million
Jun 2, 2024 $ 2.01
+1.08%
$ -- $ 2.76 million
Jun 1, 2024 $ 1.99
-0.29%
$ -- $ 2.72 million
May 31, 2024 $ 1.99
+0.25%
$ -- $ 2.77 million
May 30, 2024 $ 1.99
-2.88%
$ -- $ 3.04 million
May 29, 2024 $ 2.05
-0.14%
$ -- $ 3.24 million
May 28, 2024 $ 2.05
-5.98%
$ -- $ 2.65 million
May 27, 2024 $ 2.18
-0.05%
$ -- $ 2.75 million
May 26, 2024 $ 2.19
-5.06%
$ -- $ 2.96 million
May 25, 2024 $ 2.3
+2.82%
$ -- $ 2.64 million
May 24, 2024 $ 2.24
-4.50%
$ -- $ 2.93 million
May 23, 2024 $ 2.34
-3.45%
$ -- $ 4.56 million
May 22, 2024 $ 2.43
-1.60%
$ -- $ 4.63 million