Spacemesh Historical Data

SMH Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 2.47
-7.05%
$ -- $ 4.76 million
May 20, 2024 $ 2.65
+7.00%
$ -- $ 4.92 million
May 19, 2024 $ 2.48
-0.99%
$ -- $ 5 million
May 18, 2024 $ 2.5
-5.62%
$ -- $ 5.17 million
May 17, 2024 $ 2.65
-0.53%
$ -- $ 5.52 million
May 16, 2024 $ 2.67
-9.86%
$ -- $ 5.27 million
May 15, 2024 $ 2.96
-5.43%
$ -- $ 7.01 million
May 14, 2024 $ 3.13
+3.02%
$ -- $ 6.86 million
May 13, 2024 $ 3.04
+14.81%
$ -- $ 5.89 million
May 12, 2024 $ 2.64
+3.82%
$ -- $ 4.84 million
May 11, 2024 $ 2.55
+0.94%
$ -- $ 5.03 million
May 10, 2024 $ 2.52
+3.41%
$ -- $ 4.71 million
May 9, 2024 $ 2.44
+1.78%
$ -- $ 3.56 million
May 8, 2024 $ 2.4
-4.33%
$ -- $ 1.65 million
May 7, 2024 $ 2.51
-3.36%
$ -- $ 1.51 million
May 6, 2024 $ 2.59
+8.46%
$ -- $ 1.28 million
May 5, 2024 $ 2.38
-11.11%
$ -- $ 843,445
May 4, 2024 $ 2.67
+10.09%
$ -- $ 959,235
May 3, 2024 $ 2.43
+1.21%
$ -- $ 1.02 million
May 2, 2024 $ 2.52
+23.58%
$ -- $ 1.18 million
May 1, 2024 $ 1.94
+5.43%
$ -- $ 1.03 million
Apr 30, 2024 $ 1.84
-6.89%
$ -- $ 882,343
Apr 29, 2024 $ 1.97
-5.60%
$ -- $ 1.03 million
Apr 28, 2024 $ 2.09
-2.61%
$ -- $ 1.05 million
Apr 27, 2024 $ 2.15
-5.87%
$ -- $ 723,100
Apr 26, 2024 $ 2.28
-7.42%
$ -- $ 816,558
Apr 25, 2024 $ 2.46
+3.83%
$ -- $ 740,079
Apr 24, 2024 $ 2.41
-2.86%
$ -- $ 750,121
Apr 23, 2024 $ 2.48
-2.52%
$ -- $ 750,980
Apr 22, 2024 $ 2.54
+0.43%
$ -- $ 490,717
Apr 21, 2024 $ 2.53
-1.40%
$ -- $ 599,421
Apr 20, 2024 $ 2.56
-2.69%
$ -- $ 452,980
Apr 19, 2024 $ 2.63
-1.39%
$ -- $ 720,844
Apr 18, 2024 $ 2.67
+0.53%
$ -- $ 503,221
Apr 17, 2024 $ 2.65
-1.85%
$ -- $ 538,423
Apr 16, 2024 $ 2.7
-4.76%
$ -- $ 611,627
Apr 15, 2024 $ 2.76
-1.57%
$ -- $ 681,052
Apr 14, 2024 $ 2.78
+6.93%
$ -- $ 714,365
Apr 13, 2024 $ 2.6
-8.40%
$ -- $ 812,767
Apr 12, 2024 $ 2.87
-10.39%
$ -- $ 832,171
Apr 11, 2024 $ 3.2
-1.99%
$ -- $ 613,203
Apr 10, 2024 $ 3.27
-4.58%
$ -- $ 539,469
Apr 9, 2024 $ 3.43
-2.83%
$ -- $ 577,148
Apr 8, 2024 $ 3.54
+1.55%
$ -- $ 677,850
Apr 7, 2024 $ 3.48
+0.87%
$ -- $ 864,614
Apr 6, 2024 $ 3.45
+2.07%
$ -- $ 571,029
Apr 5, 2024 $ 3.38
-8.23%
$ -- $ 842,676
Apr 4, 2024 $ 3.71
-4.99%
$ -- $ 672,822
Apr 3, 2024 $ 3.92
+4.37%
$ -- $ 832,957
Apr 2, 2024 $ 3.76
-3.39%
$ -- $ 631,342