Spacemesh Historical Data

SMH Page 16
Download
Date Close Price change Market cap Trading volume
Aug 8, 2024 $0.926
+3.85%
$39.6 million $2.41 million
Aug 7, 2024 $0.892
-4.97%
$38.13 million $2.21 million
Aug 6, 2024 $0.938
+2.58%
$40.13 million $2.54 million
Aug 5, 2024 $0.915
-2.03%
$39.11 million $3.89 million
Aug 4, 2024 $0.934
-4.43%
$39.93 million $2.32 million
Aug 3, 2024 $0.977
-1.37%
$41.78 million $2.74 million
Aug 2, 2024 $0.991
+3.58%
$42.36 million $2.8 million
Aug 1, 2024 $0.956
-3.74%
$40.89 million $5.11 million
Jul 31, 2024 $0.994
-1.86%
$42.48 million $4.66 million
Jul 30, 2024 $1.01
+1.41%
$43.29 million $4.22 million
Jul 29, 2024 $0.998
-3.70%
$42.67 million $2.65 million
Jul 28, 2024 $1.04
+1.14%
$44.31 million $2.32 million
Jul 27, 2024 $1.02
-2.07%
$43.81 million $2.28 million
Jul 26, 2024 $1.05
+3.26%
$44.73 million $2.74 million
Jul 25, 2024 $1.01
-7.76%
$43.32 million $2.74 million
Jul 24, 2024 $1.1
+2.45%
$46.97 million $2.9 million
Jul 23, 2024 $1.07
-8.16%
$45.84 million $4.25 million
Jul 22, 2024 $1.17
-0.63%
$49.92 million $3.98 million
Jul 21, 2024 $1.17
+0.45%
$50.24 million $3.7 million
Jul 20, 2024 $1.17
+0.72%
$50.01 million $4.23 million
Jul 19, 2024 $1.16
-0.66%
$49.65 million $4.04 million
Jul 18, 2024 $1.17
-1.36%
$49.98 million $3.83 million
Jul 17, 2024 $1.19
-2.99%
$50.71 million $4.15 million
Jul 16, 2024 $1.22
+3.57%
$52.24 million $3.75 million
Jul 15, 2024 $1.18
+16.25%
$50.44 million $3.95 million
Jul 14, 2024 $1.01
-4.24%
$43.27 million $3.18 million
Jul 13, 2024 $1.06
+6.56%
$45.2 million $3.48 million
Jul 12, 2024 $0.989
-10.53%
$42.3 million $4.23 million
Jul 11, 2024 $1.11
-9.89%
$47.25 million $2.97 million
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