Spacemesh Historical Data

SMH Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 3.92
+5.66%
$ -- $ 1.02 million
Mar 31, 2024 $ 3.78
-11.71%
$ -- $ 893,775
Mar 30, 2024 $ 4.29
-1.94%
$ -- $ 483,552
Mar 29, 2024 $ 4.37
-0.64%
$ -- $ 821,717
Mar 28, 2024 $ 4.47
-2.08%
$ -- $ 1.02 million
Mar 27, 2024 $ 4.55
-3.05%
$ -- $ 923,358
Mar 26, 2024 $ 4.7
-0.25%
$ -- $ 1.02 million
Mar 25, 2024 $ 4.72
-0.13%
$ -- $ 1.29 million
Mar 24, 2024 $ 4.73
+4.00%
$ -- $ 1.76 million
Mar 23, 2024 $ 4.55
-3.01%
$ -- $ 670,814
Mar 22, 2024 $ 4.7
-6.95%
$ -- $ 869,746
Mar 21, 2024 $ 5.05
+16.01%
$ -- $ 1.61 million
Mar 20, 2024 $ 4.46
+11.92%
$ -- $ 1.32 million
Mar 19, 2024 $ 4.01
-4.43%
$ -- $ 1.12 million
Mar 18, 2024 $ 4.2
-9.03%
$ -- $ 1.05 million
Mar 17, 2024 $ 4.62
-0.19%
$ -- $ 951,235
Mar 16, 2024 $ 4.63
-6.48%
$ -- $ 1.07 million
Mar 15, 2024 $ 4.8
+5.17%
$ -- $ 958,419
Mar 14, 2024 $ 4.57
-9.62%
$ -- $ 964,433
Mar 13, 2024 $ 5.05
-5.68%
$ -- $ 826,162
Mar 12, 2024 $ 5.36
-7.06%
$ -- $ 1.45 million
Mar 11, 2024 $ 6.01
+15.75%
$ -- $ 2.14 million
Mar 10, 2024 $ 5.19
-6.04%
$ -- $ 1.02 million
Mar 9, 2024 $ 5.55
-2.83%
$ -- $ 1.27 million
Mar 8, 2024 $ 5.72
-6.48%
$ -- $ 1.06 million
Mar 7, 2024 $ 6.17
-5.09%
$ -- $ 1.28 million
Mar 6, 2024 $ 6.5
+0.59%
$ -- $ 2.43 million
Mar 5, 2024 $ 6.21
+22.69%
$ -- $ 3.98 million
Mar 4, 2024 $ 5.06
-6.64%
$ -- $ 1.52 million
Mar 3, 2024 $ 5.42
+15.34%
$ -- $ 2.83 million
Mar 2, 2024 $ 4.83
+26.97%
$ -- $ 1.92 million
Mar 1, 2024 $ 3.73
+0.67%
$ -- $ 1.02 million
Feb 29, 2024 $ 3.71
-4.71%
$ -- $ 998,792
Feb 28, 2024 $ 3.89
-5.17%
$ -- $ 1.17 million
Feb 27, 2024 $ 4.08
+2.39%
$ -- $ 1.02 million
Feb 26, 2024 $ 3.95
+1.36%
$ -- $ 1.02 million
Feb 25, 2024 $ 3.9
+1.32%
$ -- $ 705,669
Feb 24, 2024 $ 3.85
-1.03%
$ -- $ 785,219
Feb 23, 2024 $ 3.89
+3.51%
$ -- $ 1.11 million
Feb 22, 2024 $ 3.79
+6.22%
$ -- $ 837,962
Feb 21, 2024 $ 3.62
-7.63%
$ -- $ 1.23 million
Feb 20, 2024 $ 3.98
+10.46%
$ -- $ 1.73 million
Feb 19, 2024 $ 3.6
+29.13%
$ -- $ 1.55 million
Feb 18, 2024 $ 2.79
+6.45%
$ -- $ 1.09 million
Feb 17, 2024 $ 2.63
+15.67%
$ -- $ 682,323
Feb 16, 2024 $ 2.29
-7.37%
$ -- $ 351,345
Feb 15, 2024 $ 2.47
-2.14%
$ -- $ 476,961
Feb 14, 2024 $ 2.52
+3.40%
$ -- $ 514,505
Feb 13, 2024 $ 2.5
-5.34%
$ -- $ 461,126
Feb 12, 2024 $ 2.64
+10.78%
$ -- $ 690,760