Spacemesh Historical Data

SMH Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 29, 2024 $0.602
-1.94%
$25.76 million $2.19 million
Aug 28, 2024 $0.615
-1.31%
$26.28 million $2.26 million
Aug 27, 2024 $0.623
-8.60%
$26.64 million $2.43 million
Aug 26, 2024 $0.683
-4.64%
$29.19 million $2.19 million
Aug 25, 2024 $0.718
+0.13%
$30.71 million $2.35 million
Aug 24, 2024 $0.719
+0.12%
$30.73 million $2.55 million
Aug 23, 2024 $0.718
-1.59%
$30.7 million $2.82 million
Aug 22, 2024 $0.724
+4.75%
$30.98 million $2.28 million
Aug 21, 2024 $0.692
+11.36%
$29.57 million $2.03 million
Aug 20, 2024 $0.62
+6.26%
$26.52 million $2.4 million
Aug 19, 2024 $0.583
-4.98%
$24.95 million $2.28 million
Aug 18, 2024 $0.614
-5.35%
$26.25 million $2.18 million
Aug 17, 2024 $0.649
-6.22%
$27.74 million $2.29 million
Aug 16, 2024 $0.692
+8.18%
$29.58 million $2.26 million
Aug 15, 2024 $0.639
-8.08%
$27.33 million $2.66 million
Aug 14, 2024 $0.696
-7.65%
$29.78 million $2.56 million
Aug 13, 2024 $0.754
-4.68%
$32.25 million $2.23 million
Aug 12, 2024 $0.791
-0.28%
$33.8 million $2.45 million
Aug 11, 2024 $0.792
-3.30%
$33.87 million $2.05 million
Aug 10, 2024 $0.821
+3.05%
$35.09 million $2.28 million
Aug 9, 2024 $0.796
-14.10%
$34.04 million $2.94 million